KissMeData/032190/min/candle-20241121.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241121,191200,252836100,10850,10850,10850,10850,747
20241121,191100,252836100,10850,10850,10850,10850,0
20241121,191000,252836100,10850,10850,10850,10850,0
20241121,190900,252836100,10850,10850,10850,10850,0
20241121,190800,252836100,10850,10850,10850,10850,0
20241121,190700,252836100,10850,10850,10850,10850,0
20241121,190600,252836100,10850,10850,10850,10850,0
20241121,190500,252836100,10850,10850,10850,10850,0
20241121,190400,252836100,10850,10850,10850,10850,0
20241121,190300,252836100,10850,10850,10850,10850,0
20241121,190200,252836100,10850,10850,10850,10850,0
20241121,190100,252836100,10850,10850,10850,10850,0
20241121,190000,252836100,10850,10850,10850,10850,0
20241121,185900,252836100,10850,10850,10850,10850,0
20241121,185800,252836100,10850,10850,10850,10850,0
20241121,185700,252836100,10850,10850,10850,10850,0
20241121,185600,252836100,10850,10850,10850,10850,0
20241121,185500,252836100,10850,10850,10850,10850,0
20241121,185400,252836100,10850,10850,10850,10850,0
20241121,185300,252836100,10850,10850,10850,10850,0
20241121,185200,252836100,10850,10850,10850,10850,0
20241121,185100,252836100,10850,10850,10850,10850,0
20241121,185000,252836100,10850,10850,10850,10850,0
20241121,184900,252836100,10850,10850,10850,10850,0
20241121,184800,252836100,10850,10850,10850,10850,0
20241121,184700,252836100,10850,10850,10850,10850,0
20241121,184600,252836100,10850,10850,10850,10850,0
20241121,184500,252836100,10850,10850,10850,10850,0
20241121,184400,252836100,10850,10850,10850,10850,0
20241121,184300,252836100,10850,10850,10850,10850,0
20241121,184200,252836100,10850,10850,10850,10850,747
20241121,184100,252836100,10850,10850,10850,10850,0
20241121,184000,252836100,10850,10850,10850,10850,0
20241121,183900,252836100,10850,10850,10850,10850,0
20241121,183800,252836100,10850,10850,10850,10850,0
20241121,183700,252836100,10850,10850,10850,10850,0
20241121,183600,252836100,10850,10850,10850,10850,0
20241121,183500,252836100,10850,10850,10850,10850,0
20241121,183400,252836100,10850,10850,10850,10850,0
20241121,183300,252836100,10850,10850,10850,10850,0
20241121,183200,252836100,10850,10850,10850,10850,0
20241121,183100,252836100,10850,10850,10850,10850,0
20241121,183000,252836100,10850,10850,10850,10850,0
20241121,182900,252836100,10850,10850,10850,10850,0
20241121,182800,252836100,10850,10850,10850,10850,0
20241121,182700,252836100,10850,10850,10850,10850,0
20241121,182600,252836100,10850,10850,10850,10850,0
20241121,182500,252836100,10850,10850,10850,10850,0
20241121,182400,252836100,10850,10850,10850,10850,0
20241121,182300,252836100,10850,10850,10850,10850,0
20241121,182200,252836100,10850,10850,10850,10850,0
20241121,182100,252836100,10850,10850,10850,10850,0
20241121,182000,252836100,10850,10850,10850,10850,0
20241121,181900,252836100,10850,10850,10850,10850,0
20241121,181800,252836100,10850,10850,10850,10850,0
20241121,181700,252836100,10850,10850,10850,10850,0
20241121,181600,252836100,10850,10850,10850,10850,0
20241121,181500,252836100,10850,10850,10850,10850,0
20241121,181400,252836100,10850,10850,10850,10850,0
20241121,181300,252836100,10850,10850,10850,10850,0
20241121,181200,252836100,10850,10850,10850,10850,747
20241121,181100,252836100,10850,10850,10850,10850,0
20241121,181000,252836100,10850,10850,10850,10850,0
20241121,180900,252836100,10850,10850,10850,10850,0
20241121,180800,252836100,10850,10850,10850,10850,0
20241121,180700,252836100,10850,10850,10850,10850,0
20241121,180600,252836100,10850,10850,10850,10850,0
20241121,180500,252836100,10850,10850,10850,10850,0
20241121,180400,252836100,10850,10850,10850,10850,0
20241121,180300,252836100,10850,10850,10850,10850,0
20241121,180200,252836100,10850,10850,10850,10850,0
20241121,180100,252836100,10850,10850,10850,10850,0
20241121,180000,252836100,10850,10850,10850,10850,0
20241121,175900,252836100,10850,10850,10850,10850,0
20241121,175800,252836100,10850,10850,10850,10850,0
20241121,175700,252836100,10850,10850,10850,10850,0
20241121,175600,252836100,10850,10850,10850,10850,0
20241121,175500,252836100,10850,10850,10850,10850,0
20241121,175400,252836100,10850,10850,10850,10850,0
20241121,175300,252836100,10850,10850,10850,10850,0
20241121,175200,252836100,10850,10850,10850,10850,0
20241121,175100,252836100,10850,10850,10850,10850,0
20241121,175000,252836100,10850,10850,10850,10850,0
20241121,174900,252836100,10850,10850,10850,10850,0
20241121,174800,252836100,10850,10850,10850,10850,0
20241121,174700,252836100,10850,10850,10850,10850,0
20241121,174600,252836100,10850,10850,10850,10850,0
20241121,174500,252836100,10850,10850,10850,10850,0
20241121,174400,252836100,10850,10850,10850,10850,0
20241121,174300,252836100,10850,10850,10850,10850,0
20241121,174200,252836100,10850,10850,10850,10850,747
20241121,174100,252836100,10850,10850,10850,10850,0
20241121,174000,252836100,10850,10850,10850,10850,0
20241121,173900,252836100,10850,10850,10850,10850,0
20241121,173800,252836100,10850,10850,10850,10850,0
20241121,173700,252836100,10850,10850,10850,10850,0
20241121,173600,252836100,10850,10850,10850,10850,0
20241121,173500,252836100,10850,10850,10850,10850,0
20241121,173400,252836100,10850,10850,10850,10850,0
20241121,173300,252836100,10850,10850,10850,10850,0
20241121,173200,252836100,10850,10850,10850,10850,0
20241121,173100,252836100,10850,10850,10850,10850,0
20241121,173000,252836100,10850,10850,10850,10850,0
20241121,172900,252836100,10850,10850,10850,10850,0
20241121,172800,252836100,10850,10850,10850,10850,0
20241121,172700,252836100,10850,10850,10850,10850,0
20241121,172600,252836100,10850,10850,10850,10850,0
20241121,172500,252836100,10850,10850,10850,10850,0
20241121,172400,252836100,10850,10850,10850,10850,0
20241121,172300,252836100,10850,10850,10850,10850,0
20241121,172200,252836100,10850,10850,10850,10850,0
20241121,172100,252836100,10850,10850,10850,10850,0
20241121,172000,252836100,10850,10850,10850,10850,0
20241121,171900,252836100,10850,10850,10850,10850,0
20241121,171800,252836100,10850,10850,10850,10850,0
20241121,171700,252836100,10850,10850,10850,10850,0
20241121,171600,252836100,10850,10850,10850,10850,0
20241121,171500,252836100,10850,10850,10850,10850,0
20241121,171400,252836100,10850,10850,10850,10850,0
20241121,171300,252836100,10850,10850,10850,10850,0
20241121,171200,252836100,10850,10850,10850,10850,747
20241121,171100,252836100,10850,10850,10850,10850,0
20241121,171000,252836100,10850,10850,10850,10850,0
20241121,170900,252836100,10850,10850,10850,10850,0
20241121,170800,252836100,10850,10850,10850,10850,0
20241121,170700,252836100,10850,10850,10850,10850,0
20241121,170600,252836100,10850,10850,10850,10850,0
20241121,170500,252836100,10850,10850,10850,10850,0
20241121,170400,252836100,10850,10850,10850,10850,0
20241121,170300,252836100,10850,10850,10850,10850,0
20241121,170200,252836100,10850,10850,10850,10850,0
20241121,170100,252836100,10850,10850,10850,10850,0
20241121,170000,252836100,10850,10850,10850,10850,0
20241121,165900,252836100,10850,10850,10850,10850,0
20241121,165800,252836100,10850,10850,10850,10850,0
20241121,165700,252836100,10850,10850,10850,10850,0
20241121,165600,252836100,10850,10850,10850,10850,0
20241121,165500,252836100,10850,10850,10850,10850,0
20241121,165400,252836100,10850,10850,10850,10850,0
20241121,165300,252836100,10850,10850,10850,10850,0
20241121,165200,252836100,10850,10850,10850,10850,0
20241121,165100,252836100,10850,10850,10850,10850,0
20241121,165000,252836100,10850,10850,10850,10850,0
20241121,164900,252836100,10850,10850,10850,10850,0
20241121,164800,252836100,10850,10850,10850,10850,0
20241121,164700,252836100,10850,10850,10850,10850,0
20241121,164600,252836100,10850,10850,10850,10850,0
20241121,164500,252836100,10850,10850,10850,10850,0
20241121,164400,252836100,10850,10850,10850,10850,0
20241121,164300,252836100,10850,10850,10850,10850,0
20241121,164200,252836100,10850,10850,10850,10850,747
20241121,164100,252836100,10850,10850,10850,10850,0
20241121,164000,252836100,10850,10850,10850,10850,0
20241121,163900,252836100,10850,10850,10850,10850,0
20241121,163800,252836100,10850,10850,10850,10850,0
20241121,163700,252836100,10850,10850,10850,10850,0
20241121,163600,252836100,10850,10850,10850,10850,0
20241121,163500,252836100,10850,10850,10850,10850,0
20241121,163400,252836100,10850,10850,10850,10850,0
20241121,163300,252836100,10850,10850,10850,10850,0
20241121,163200,252836100,10850,10850,10850,10850,0
20241121,163100,252836100,10850,10850,10850,10850,0
20241121,163000,252836100,10850,10850,10850,10850,0
20241121,162900,252836100,10850,10850,10850,10850,0
20241121,162800,252836100,10850,10850,10850,10850,0
20241121,162700,252836100,10850,10850,10850,10850,0
20241121,162600,252836100,10850,10850,10850,10850,0
20241121,162500,252836100,10850,10850,10850,10850,0
20241121,162400,252836100,10850,10850,10850,10850,0
20241121,162300,252836100,10850,10850,10850,10850,0
20241121,162200,252836100,10850,10850,10850,10850,0
20241121,162100,252836100,10850,10850,10850,10850,0
20241121,162000,252836100,10850,10850,10850,10850,0
20241121,161900,252836100,10850,10850,10850,10850,0
20241121,161800,252836100,10850,10850,10850,10850,0
20241121,161700,252836100,10850,10850,10850,10850,0
20241121,161600,252836100,10850,10850,10850,10850,0
20241121,161500,252836100,10850,10850,10850,10850,0
20241121,161400,252836100,10850,10850,10850,10850,0
20241121,161300,252836100,10850,10850,10850,10850,0
20241121,161200,252836100,10850,10850,10850,10850,747
20241121,161100,252836100,10850,10850,10850,10850,0
20241121,161000,252836100,10850,10850,10850,10850,0
20241121,160900,252836100,10850,10850,10850,10850,0
20241121,160800,252836100,10850,10850,10850,10850,0
20241121,160700,252836100,10850,10850,10850,10850,0
20241121,160600,252836100,10850,10850,10850,10850,0
20241121,160500,252836100,10850,10850,10850,10850,0
20241121,160400,252836100,10850,10850,10850,10850,0
20241121,160300,252836100,10850,10850,10850,10850,0
20241121,160200,252836100,10850,10850,10850,10850,0
20241121,160100,252836100,10850,10850,10850,10850,0
20241121,160000,252836100,10850,10850,10850,10850,0
20241121,155900,252836100,10850,10850,10850,10850,0
20241121,155800,252836100,10850,10850,10850,10850,0
20241121,155700,252836100,10850,10850,10850,10850,0
20241121,155600,252836100,10850,10850,10850,10850,0
20241121,155500,252836100,10850,10850,10850,10850,0
20241121,155400,252836100,10850,10850,10850,10850,0
20241121,155300,252836100,10850,10850,10850,10850,0
20241121,155200,252836100,10850,10850,10850,10850,0
20241121,155100,252836100,10850,10850,10850,10850,0
20241121,155000,252836100,10850,10850,10850,10850,0
20241121,154900,252836100,10850,10850,10850,10850,0
20241121,154800,252836100,10850,10850,10850,10850,0
20241121,154700,252836100,10850,10850,10850,10850,0
20241121,154600,252836100,10850,10850,10850,10850,0
20241121,154500,252836100,10850,10850,10850,10850,0
20241121,154400,252836100,10850,10850,10850,10850,0
20241121,154300,252836100,10850,10850,10850,10850,0
20241121,154200,252836100,10850,10850,10850,10850,747
20241121,154100,252836100,10850,10850,10850,10850,0
20241121,154000,252836100,10850,10850,10850,10850,0
20241121,153900,252836100,10850,10850,10850,10850,0
20241121,153800,252836100,10850,10850,10850,10850,0
20241121,153700,252836100,10850,10850,10850,10850,0
20241121,153600,252836100,10850,10850,10850,10850,0
20241121,153500,252836100,10850,10850,10850,10850,0
20241121,153400,252836100,10850,10850,10850,10850,0
20241121,153300,252836100,10850,10850,10850,10850,0
20241121,153200,252836100,10850,10850,10850,10850,0
20241121,153100,252836100,10850,10850,10850,10850,0
20241121,153000,252836100,10850,10850,10850,10850,747
20241121,152900,244731150,10800,10800,10800,10800,0
20241121,152800,244731150,10800,10800,10800,10800,0
20241121,152700,244731150,10800,10800,10800,10800,0
20241121,152600,244731150,10800,10800,10800,10800,0
20241121,152500,244731150,10800,10800,10800,10800,0
20241121,152400,244731150,10800,10800,10800,10800,0
20241121,152300,244731150,10800,10800,10800,10800,0
20241121,152200,244731150,10800,10800,10800,10800,0
20241121,152100,244731150,10800,10800,10800,10800,0
20241121,152000,244731150,10800,10800,10800,10800,0
20241121,151900,244731150,10800,10800,10810,10800,7
20241121,151800,244655530,10800,10810,10810,10800,38
20241121,151700,244245110,10810,10810,10810,10810,4
20241121,151600,244201870,10810,10810,10810,10810,6
20241121,151500,244137010,10810,10810,10810,10800,66
20241121,151400,243424050,10810,10820,10820,10810,4
20241121,151300,243380790,10790,10790,10790,10790,1
20241121,151200,243370000,10760,10770,10770,10760,67
20241121,151100,242648880,10790,10790,10790,10790,10
20241121,151000,242540980,10800,10820,10820,10800,41
20241121,150900,242098000,10820,10820,10820,10820,36
20241121,150800,241708480,10830,10830,10830,10830,32
20241121,150700,241361920,10830,10830,10830,10830,0
20241121,150600,241361920,10830,10830,10830,10830,1
20241121,150500,241351090,10830,10830,10830,10830,5
20241121,150400,241296940,10850,10830,10850,10830,18
20241121,150300,241101700,10830,10830,10830,10830,1
20241121,150200,241090870,10840,10840,10840,10840,61
20241121,150100,240429630,10840,10840,10840,10840,0
20241121,150000,240429630,10840,10840,10840,10840,0
20241121,145900,240429630,10840,10840,10840,10840,70
20241121,145800,239670830,10840,10840,10840,10840,1
20241121,145700,239659990,10840,10840,10840,10840,0
20241121,145600,239659990,10840,10840,10840,10840,74
20241121,145500,238857830,10840,10840,10840,10840,0
20241121,145400,238857830,10840,10840,10840,10840,0
20241121,145300,238857830,10840,10840,10840,10840,0
20241121,145200,238857830,10840,10840,10840,10840,0
20241121,145100,238857830,10840,10840,10840,10840,3
20241121,145000,238825310,10840,10840,10840,10840,206
20241121,144900,236592270,10840,10840,10840,10840,0
20241121,144800,236592270,10840,10840,10840,10840,265
20241121,144700,233719670,10840,10840,10840,10840,300
20241121,144600,230467670,10850,10850,10850,10850,59
20241121,144500,229827520,10840,10840,10840,10840,0
20241121,144400,229827520,10840,10840,10840,10840,0
20241121,144300,229827520,10840,10840,10840,10840,89
20241121,144200,228862760,10820,10820,10820,10820,0
20241121,144100,228862760,10820,10820,10820,10820,0
20241121,144000,228862760,10820,10820,10820,10820,0
20241121,143900,228862760,10820,10820,10820,10820,59
20241121,143800,228224380,10820,10820,10820,10820,2
20241121,143700,228202740,10820,10820,10820,10820,0
20241121,143600,228202740,10820,10820,10820,10820,1
20241121,143500,228191920,10810,10820,10820,10810,402
20241121,143400,223846280,10810,10820,10820,10810,33
20241121,143300,223489240,10820,10820,10820,10820,0
20241121,143200,223489240,10820,10820,10820,10820,116
20241121,143100,222234120,10820,10820,10820,10820,0
20241121,143000,222234120,10820,10820,10820,10820,6
20241121,142900,222169200,10850,10850,10850,10850,3
20241121,142800,222136650,10850,10850,10850,10850,63
20241121,142700,221453100,10850,10850,10850,10850,0
20241121,142600,221453100,10850,10860,10860,10850,407
20241121,142500,217037120,10860,10860,10860,10860,70
20241121,142400,216276920,10860,10860,10860,10860,3
20241121,142300,216244340,10860,10860,10860,10860,0
20241121,142200,216244340,10860,10850,10860,10850,103
20241121,142100,215126760,10860,10860,10860,10860,5
20241121,142000,215072460,10860,10850,10860,10850,97
20241121,141900,214019420,10850,10850,10850,10850,300
20241121,141800,210764420,10860,10860,10860,10860,3
20241121,141700,210731840,10860,10860,10860,10860,6
20241121,141600,210666680,10850,10850,10850,10850,0
20241121,141500,210666680,10850,10850,10850,10850,353
20241121,141400,206836630,10850,10850,10850,10850,0
20241121,141300,206836630,10850,10850,10850,10850,3
20241121,141200,206804080,10850,10850,10850,10850,1
20241121,141100,206793230,10850,10840,10850,10840,127
20241121,141000,205416520,10830,10840,10840,10820,208
20241121,140900,203163390,10840,10840,10840,10840,50
20241121,140800,202621390,10840,10840,10840,10840,40
20241121,140700,202187790,10850,10850,10850,10850,3
20241121,140600,202155240,10850,10850,10850,10850,3
20241121,140500,202122690,10840,10840,10840,10840,11
20241121,140400,202003450,10840,10850,10850,10840,112
20241121,140300,200789240,10850,10850,10850,10850,0
20241121,140200,200789240,10850,10850,10850,10850,4
20241121,140100,200745840,10850,10850,10850,10850,0
20241121,140000,200745840,10850,10850,10850,10850,3
20241121,135900,200713290,10850,10850,10850,10850,206
20241121,135800,198478190,10860,10860,10860,10860,3
20241121,135700,198445610,10860,10860,10860,10860,1
20241121,135600,198434750,10860,10860,10860,10860,3
20241121,135500,198402170,10860,10860,10860,10860,3
20241121,135400,198369590,10850,10850,10850,10850,40
20241121,135300,197935590,10860,10860,10860,10860,63
20241121,135200,197251410,10860,10860,10860,10860,0
20241121,135100,197251410,10860,10850,10860,10850,75
20241121,135000,196437020,10850,10850,10850,10850,6
20241121,134900,196371920,10860,10850,10860,10850,22
20241121,134800,196133190,10850,10850,10850,10850,0
20241121,134700,196133190,10850,10850,10850,10850,3
20241121,134600,196100640,10850,10850,10850,10850,3
20241121,134500,196068090,10850,10850,10850,10850,0
20241121,134400,196068090,10850,10850,10850,10850,3
20241121,134300,196035540,10850,10850,10850,10850,73
20241121,134200,195243490,10850,10850,10850,10850,100
20241121,134100,194158490,10860,10860,10860,10860,0
20241121,134000,194158490,10860,10850,10860,10850,4
20241121,133900,194115080,10830,10830,10830,10830,56
20241121,133800,193508600,10850,10830,10850,10830,94
20241121,133700,192490520,10840,10840,10840,10840,101
20241121,133600,191395680,10850,10850,10850,10850,98
20241121,133500,190332380,10850,10850,10850,10850,251
20241121,133400,187609030,10840,10840,10840,10840,168
20241121,133300,185787910,10840,10840,10840,10840,3
20241121,133200,185755390,10830,10830,10830,10830,0
20241121,133100,185755390,10830,10840,10840,10830,46
20241121,133000,185257190,10790,10790,10790,10790,6
20241121,132900,185192450,10840,10840,10840,10840,3
20241121,132800,185159930,10830,10830,10830,10830,1
20241121,132700,185149100,10840,10840,10840,10840,3
20241121,132600,185116580,10790,10790,10790,10790,0
20241121,132500,185116580,10790,10850,10850,10790,83
20241121,132400,184219030,10850,10850,10850,10850,3
20241121,132300,184186480,10850,10850,10850,10850,0
20241121,132200,184186480,10850,10850,10850,10850,3
20241121,132100,184153930,10840,10840,10840,10840,0
20241121,132000,184153930,10840,10840,10840,10840,5
20241121,131900,184099730,10850,10850,10850,10850,0
20241121,131800,184099730,10850,10850,10850,10850,3
20241121,131700,184067180,10850,10850,10850,10850,0
20241121,131600,184067180,10850,10840,10850,10840,43
20241121,131500,183600860,10800,10800,10800,10800,106
20241121,131400,182456060,10820,10830,10830,10820,354
20241121,131300,178622270,10840,10840,10840,10840,3
20241121,131200,178589750,10830,10820,10830,10820,103
20241121,131100,177474320,10820,10810,10820,10810,70
20241121,131000,176717460,10790,10790,10790,10790,18
20241121,130900,176523240,10810,10810,10810,10810,3
20241121,130800,176490810,10810,10810,10810,10810,0
20241121,130700,176490810,10810,10810,10810,10810,3
20241121,130600,176458380,10800,10780,10800,10780,315
20241121,130500,173059660,10780,10760,10780,10760,91
20241121,130400,172079570,10770,10770,10770,10770,0
20241121,130300,172079570,10770,10770,10770,10770,3
20241121,130200,172047260,10740,10770,10770,10740,304
20241121,130100,168781760,10770,10770,10770,10770,0
20241121,130000,168781760,10770,10770,10770,10770,3
20241121,125900,168749450,10760,10770,10770,10760,6
20241121,125800,168684850,10770,10770,10770,10770,2
20241121,125700,168663310,10780,10780,10780,10780,0
20241121,125600,168663310,10780,10750,10780,10750,8
20241121,125500,168577220,10780,10780,10780,10780,0
20241121,125400,168577220,10780,10780,10780,10780,3
20241121,125300,168544880,10780,10780,10780,10780,0
20241121,125200,168544880,10780,10780,10780,10780,3
20241121,125100,168512540,10780,10780,10780,10780,4
20241121,125000,168469420,10750,10770,10770,10750,7
20241121,124900,168394130,10790,10790,10790,10790,3
20241121,124800,168361760,10770,10770,10770,10770,1
20241121,124700,168350990,10780,10780,10780,10780,104
20241121,124600,167229870,10780,10780,10780,10780,1
20241121,124500,167219090,10780,10780,10780,10780,466
20241121,124400,162195610,10780,10780,10780,10780,0
20241121,124300,162195610,10780,10780,10780,10780,3
20241121,124200,162163270,10770,10770,10770,10770,0
20241121,124100,162163270,10770,10770,10770,10770,3
20241121,124000,162130960,10780,10780,10780,10780,3
20241121,123900,162098620,10780,10780,10780,10780,0
20241121,123800,162098620,10780,10780,10780,10780,3
20241121,123700,162066280,10780,10780,10780,10780,1
20241121,123600,162055500,10780,10780,10780,10780,3
20241121,123500,162023160,10780,10780,10780,10780,0
20241121,123400,162023160,10780,10790,10790,10780,24
20241121,123300,161764410,10780,10780,10780,10780,1
20241121,123200,161753630,10790,10790,10790,10790,3
20241121,123100,161721260,10790,10790,10790,10790,2
20241121,123000,161699680,10790,10790,10790,10780,12
20241121,122900,161570270,10790,10790,10790,10790,3
20241121,122800,161537900,10780,10780,10780,10780,0
20241121,122700,161537900,10780,10780,10780,10780,3
20241121,122600,161505560,10780,10780,10780,10780,0
20241121,122500,161505560,10780,10780,10780,10780,73
20241121,122400,160718620,10780,10780,10780,10780,36
20241121,122300,160330540,10790,10790,10790,10790,3
20241121,122200,160298170,10790,10790,10790,10790,0
20241121,122100,160298170,10790,10790,10790,10790,3
20241121,122000,160265800,10790,10790,10790,10790,3
20241121,121900,160233430,10750,10750,10750,10750,0
20241121,121800,160233430,10750,10770,10770,10660,2033
20241121,121700,138478490,10770,10770,10770,10770,0
20241121,121600,138478490,10770,10770,10770,10770,3
20241121,121500,138446180,10750,10750,10750,10750,53
20241121,121400,137876430,10780,10780,10780,10780,13
20241121,121300,137736290,10780,10780,10780,10780,3
20241121,121200,137703950,10790,10790,10790,10790,3
20241121,121100,137671580,10780,10780,10780,10780,0
20241121,121000,137671580,10780,10780,10780,10760,117
20241121,120900,136411920,10790,10800,10800,10790,88
20241121,120800,135462370,10790,10790,10790,10790,57
20241121,120700,134847340,10790,10790,10790,10790,3
20241121,120600,134814970,10790,10790,10790,10790,20
20241121,120500,134599170,10790,10790,10790,10790,3
20241121,120400,134566800,10780,10780,10780,10780,0
20241121,120300,134566800,10780,10760,10780,10760,11
20241121,120200,134448420,10780,10790,10790,10780,18
20241121,120100,134254210,10800,10800,10800,10800,3
20241121,120000,134221810,10800,10800,10800,10800,0
20241121,115900,134221810,10800,10790,10800,10790,103
20241121,115800,133110410,10790,10800,10800,10790,30
20241121,115700,132786680,10800,10800,10800,10800,0
20241121,115600,132786680,10800,10800,10800,10800,3
20241121,115500,132754280,10790,10790,10790,10790,2
20241121,115400,132732700,10800,10800,10800,10800,3
20241121,115300,132700300,10790,10790,10790,10790,58
20241121,115200,132074480,10800,10790,10800,10790,44
20241121,115100,131599490,10790,10790,10790,10790,0
20241121,115000,131599490,10790,10780,10790,10780,10
20241121,114900,131491660,10790,10790,10790,10790,0
20241121,114800,131491660,10790,10790,10790,10790,3
20241121,114700,131459290,10780,10790,10790,10780,4
20241121,114600,131416140,10790,10790,10790,10790,0
20241121,114500,131416140,10790,10790,10790,10790,3
20241121,114400,131383770,10790,10790,10790,10790,0
20241121,114300,131383770,10790,10800,10800,10790,21
20241121,114200,131157150,10800,10800,10800,10800,0
20241121,114100,131157150,10800,10800,10800,10800,3
20241121,114000,131124750,10790,10790,10790,10790,300
20241121,113900,127887750,10800,10790,10800,10790,4
20241121,113800,127844560,10800,10800,10800,10800,0
20241121,113700,127844560,10800,10800,10800,10800,3
20241121,113600,127812160,10800,10800,10800,10800,3
20241121,113500,127779760,10800,10800,10800,10800,1
20241121,113400,127768960,10800,10800,10800,10800,5
20241121,113300,127714960,10800,10800,10800,10800,0
20241121,113200,127714960,10800,10800,10800,10800,3
20241121,113100,127682560,10790,10800,10800,10790,21
20241121,113000,127455770,10800,10800,10800,10790,11
20241121,112900,127337040,10800,10800,10800,10800,0
20241121,112800,127337040,10800,10800,10800,10800,3
20241121,112700,127304640,10790,10790,10790,10790,2
20241121,112600,127283060,10790,10790,10790,10790,0
20241121,112500,127283060,10790,10790,10790,10790,0
20241121,112400,127283060,10790,10790,10790,10790,1
20241121,112300,127272270,10790,10790,10790,10790,0
20241121,112200,127272270,10790,10790,10790,10790,0
20241121,112100,127272270,10790,10790,10790,10790,0
20241121,112000,127272270,10790,10790,10790,10790,0
20241121,111900,127272270,10790,10790,10790,10790,0
20241121,111800,127272270,10790,10790,10790,10790,0
20241121,111700,127272270,10790,10790,10790,10790,0
20241121,111600,127272270,10790,10780,10790,10780,108
20241121,111500,126106960,10790,10790,10790,10790,43
20241121,111400,125642990,10790,10790,10790,10790,0
20241121,111300,125642990,10790,10790,10790,10790,0
20241121,111200,125642990,10790,10790,10790,10790,51
20241121,111100,125092700,10790,10790,10790,10790,17
20241121,111000,124909270,10790,10790,10790,10790,0
20241121,110900,124909270,10790,10790,10790,10790,0
20241121,110800,124909270,10790,10790,10790,10790,110
20241121,110700,123722370,10760,10760,10760,10760,0
20241121,110600,123722370,10760,10760,10760,10760,0
20241121,110500,123722370,10760,10760,10760,10760,2
20241121,110400,123700850,10760,10760,10760,10760,12
20241121,110300,123571730,10740,10760,10760,10740,671
20241121,110200,116363160,10760,10760,10760,10760,0
20241121,110100,116363160,10760,10760,10760,10760,85
20241121,110000,115448560,10760,10760,10760,10760,0
20241121,105900,115448560,10760,10760,10760,10760,0
20241121,105800,115448560,10760,10760,10760,10760,28
20241121,105700,115147280,10760,10760,10760,10760,0
20241121,105600,115147280,10760,10760,10760,10760,28
20241121,105500,114846000,10760,10770,10770,10760,89
20241121,105400,113887570,10760,10760,10760,10760,0
20241121,105300,113887570,10760,10780,10780,10760,27
20241121,105200,113596940,10770,10770,10770,10770,0
20241121,105100,113596940,10770,10770,10770,10770,60
20241121,105000,112950740,10780,10780,10780,10780,0
20241121,104900,112950740,10780,10780,10780,10780,80
20241121,104800,112088340,10780,10780,10780,10780,21
20241121,104700,111861960,10780,10780,10780,10780,4
20241121,104600,111818840,10780,10780,10780,10780,0
20241121,104500,111818840,10780,10780,10780,10780,0
20241121,104400,111818840,10780,10780,10780,10780,94
20241121,104300,110805520,10780,10780,10780,10780,0
20241121,104200,110805520,10780,10780,10780,10780,28
20241121,104100,110503680,10780,10780,10780,10780,1
20241121,104000,110492900,10780,10780,10780,10780,41
20241121,103900,110050920,10800,10800,10800,10800,0
20241121,103800,110050920,10800,10790,10800,10790,2
20241121,103700,110029330,10790,10790,10790,10790,57
20241121,103600,109414300,10800,10800,10800,10800,0
20241121,103500,109414300,10800,10800,10800,10800,16
20241121,103400,109241500,10800,10800,10800,10800,1
20241121,103300,109230700,10800,10800,10800,10800,0
20241121,103200,109230700,10800,10800,10800,10800,17
20241121,103100,109047100,10800,10810,10810,10800,3
20241121,103000,109014690,10800,10800,10800,10800,1
20241121,102900,109003890,10810,10810,10810,10810,0
20241121,102800,109003890,10810,10810,10810,10810,1
20241121,102700,108993080,10800,10800,10800,10800,0
20241121,102600,108993080,10800,10800,10800,10800,3
20241121,102500,108960680,10800,10800,10800,10800,7
20241121,102400,108885080,10800,10800,10800,10800,0
20241121,102300,108885080,10800,10800,10800,10800,18
20241121,102200,108690680,10800,10800,10800,10800,1
20241121,102100,108679880,10810,10810,10810,10810,4
20241121,102000,108636640,10810,10810,10810,10810,2
20241121,101900,108615020,10810,10810,10810,10810,0
20241121,101800,108615020,10810,10810,10810,10810,0
20241121,101700,108615020,10810,10810,10810,10810,0
20241121,101600,108615020,10810,10810,10810,10810,0
20241121,101500,108615020,10810,10840,10840,10810,61
20241121,101400,107955070,10860,10860,10860,10860,0
20241121,101300,107955070,10860,10860,10860,10860,0
20241121,101200,107955070,10860,10840,10860,10840,2
20241121,101100,107933370,10870,10870,10870,10870,0
20241121,101000,107933370,10870,10870,10870,10870,0
20241121,100900,107933370,10870,10870,10870,10870,1
20241121,100800,107922500,10860,10860,10860,10860,0
20241121,100700,107922500,10860,10860,10860,10860,2
20241121,100600,107900780,10840,10840,10840,10840,11
20241121,100500,107781540,10840,10840,10840,10840,0
20241121,100400,107781540,10840,10840,10840,10840,0
20241121,100300,107781540,10840,10850,10850,10840,44
20241121,100200,107304520,10860,10860,10860,10860,10
20241121,100100,107195920,10860,10870,10870,10860,110
20241121,100000,106001310,10860,10860,10860,10860,170
20241121,095900,104155110,10860,10850,10860,10850,53
20241121,095800,103579540,10850,10850,10850,10850,0
20241121,095700,103579540,10850,10850,10850,10850,0
20241121,095600,103579540,10850,10850,10850,10850,196
20241121,095500,101452940,10840,10840,10840,10840,56
20241121,095400,100845900,10850,10850,10850,10850,0
20241121,095300,100845900,10850,10850,10850,10850,7
20241121,095200,100769950,10850,10850,10850,10850,0
20241121,095100,100769950,10850,10850,10850,10850,1
20241121,095000,100759100,10860,10860,10860,10860,4
20241121,094900,100715660,10860,10860,10860,10860,0
20241121,094800,100715660,10860,10850,10860,10850,8
20241121,094700,100628830,10860,10850,10860,10850,2
20241121,094600,100607120,10850,10850,10850,10850,0
20241121,094500,100607120,10850,10850,10850,10850,0
20241121,094400,100607120,10850,10850,10850,10850,921
20241121,094300,90614270,10840,10840,10850,10840,165
20241121,094200,88825650,10850,10850,10850,10850,5
20241121,094100,88771400,10850,10850,10850,10850,10
20241121,094000,88662900,10840,10840,10840,10840,9
20241121,093900,88565340,10840,10840,10840,10840,154
20241121,093800,86895980,10850,10850,10850,10850,1
20241121,093700,86885130,10820,10810,10820,10810,113
20241121,093600,85662580,10810,10810,10810,10810,0
20241121,093500,85662580,10810,10810,10810,10810,5
20241121,093400,85608530,10810,10810,10810,10810,34
20241121,093300,85240990,10800,10790,10800,10790,828
20241121,093200,76305400,10800,10810,10810,10800,141
20241121,093100,74782440,10820,10830,10830,10820,34
20241121,093000,74414460,10840,10850,10850,10840,84
20241121,092900,73503180,10860,10860,10860,10860,32
20241121,092800,73155660,10860,10860,10860,10860,20
20241121,092700,72938460,10860,10860,10860,10860,16
20241121,092600,72764700,10860,10860,10860,10860,13
20241121,092500,72623520,10870,10870,10880,10870,42
20241121,092400,72166750,10870,10890,10890,10870,304
20241121,092300,68856490,10890,10890,10900,10890,980
20241121,092200,58183470,10880,10870,10880,10870,701
20241121,092100,50562010,10870,10870,10870,10860,1228
20241121,092000,37214640,10870,10860,10870,10860,282
20241121,091900,34150240,10870,10860,10870,10860,379
20241121,091800,30032230,10860,10860,10860,10860,89
20241121,091700,29065690,10860,10810,10860,10810,795
20241121,091600,20456950,10810,10790,10810,10790,103
20241121,091500,19344250,10790,10790,10790,10790,43
20241121,091400,18880280,10800,10800,10810,10800,98
20241121,091300,17821250,10800,10800,10800,10800,43
20241121,091200,17356850,10760,10810,10810,10760,716
20241121,091100,9638390,10800,10800,10800,10800,67
20241121,091000,8914790,10800,10800,10800,10800,2
20241121,090900,8893190,10810,10810,10810,10810,150
20241121,090800,7271690,10810,10800,10810,10800,110
20241121,090700,6083150,10770,10770,10770,10770,0
20241121,090600,6083150,10770,10770,10770,10770,0
20241121,090500,6083150,10770,10770,10770,10770,0
20241121,090400,6083150,10770,10770,10770,10770,0
20241121,090300,6083150,10770,10770,10770,10770,2
20241121,090200,6061610,10770,10850,10850,10690,184
20241121,090100,4091250,10650,10650,10650,10650,0
20241121,090000,4091250,10650,10860,10860,10650,379