KissMeData/001230/min/candle-20241120.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,183300,232593320,7410,7410,7410,7410,256
20241120,183200,232593320,7410,7410,7410,7410,0
20241120,183100,232593320,7410,7410,7410,7410,0
20241120,183000,232593320,7410,7410,7410,7410,0
20241120,182900,232593320,7410,7410,7410,7410,0
20241120,182800,232593320,7410,7410,7410,7410,0
20241120,182700,232593320,7410,7410,7410,7410,0
20241120,182600,232593320,7410,7410,7410,7410,0
20241120,182500,232593320,7410,7410,7410,7410,0
20241120,182400,232593320,7410,7410,7410,7410,0
20241120,182300,232593320,7410,7410,7410,7410,0
20241120,182200,232593320,7410,7410,7410,7410,0
20241120,182100,232593320,7410,7410,7410,7410,0
20241120,182000,232593320,7410,7410,7410,7410,0
20241120,181900,232593320,7410,7410,7410,7410,0
20241120,181800,232593320,7410,7410,7410,7410,0
20241120,181700,232593320,7410,7410,7410,7410,0
20241120,181600,232593320,7410,7410,7410,7410,0
20241120,181500,232593320,7410,7410,7410,7410,0
20241120,181400,232593320,7410,7410,7410,7410,0
20241120,181300,232593320,7410,7410,7410,7410,0
20241120,181200,232593320,7410,7410,7410,7410,0
20241120,181100,232593320,7410,7410,7410,7410,0
20241120,181000,232593320,7410,7410,7410,7410,0
20241120,180900,232593320,7410,7410,7410,7410,0
20241120,180800,232593320,7410,7410,7410,7410,0
20241120,180700,232593320,7410,7410,7410,7410,0
20241120,180600,232593320,7410,7410,7410,7410,0
20241120,180500,232593320,7410,7410,7410,7410,0
20241120,180400,232593320,7410,7410,7410,7410,0
20241120,180300,232593320,7410,7410,7410,7410,256
20241120,180200,232593320,7410,7410,7410,7410,0
20241120,180100,232593320,7410,7410,7410,7410,0
20241120,180000,232593320,7410,7410,7410,7410,0
20241120,175900,232593320,7410,7410,7410,7410,0
20241120,175800,232593320,7410,7410,7410,7410,0
20241120,175700,232593320,7410,7410,7410,7410,0
20241120,175600,232593320,7410,7410,7410,7410,0
20241120,175500,232593320,7410,7410,7410,7410,0
20241120,175400,232593320,7410,7410,7410,7410,0
20241120,175300,232593320,7410,7410,7410,7410,0
20241120,175200,232593320,7410,7410,7410,7410,0
20241120,175100,232593320,7410,7410,7410,7410,0
20241120,175000,232593320,7410,7410,7410,7410,0
20241120,174900,232593320,7410,7410,7410,7410,0
20241120,174800,232593320,7410,7410,7410,7410,0
20241120,174700,232593320,7410,7410,7410,7410,0
20241120,174600,232593320,7410,7410,7410,7410,0
20241120,174500,232593320,7410,7410,7410,7410,0
20241120,174400,232593320,7410,7410,7410,7410,0
20241120,174300,232593320,7410,7410,7410,7410,0
20241120,174200,232593320,7410,7410,7410,7410,0
20241120,174100,232593320,7410,7410,7410,7410,0
20241120,174000,232593320,7410,7410,7410,7410,0
20241120,173900,232593320,7410,7410,7410,7410,0
20241120,173800,232593320,7410,7410,7410,7410,0
20241120,173700,232593320,7410,7410,7410,7410,0
20241120,173600,232593320,7410,7410,7410,7410,0
20241120,173500,232593320,7410,7410,7410,7410,0
20241120,173400,232593320,7410,7410,7410,7410,0
20241120,173300,232593320,7410,7410,7410,7410,256
20241120,173200,232593320,7410,7410,7410,7410,0
20241120,173100,232593320,7410,7410,7410,7410,0
20241120,173000,232593320,7410,7410,7410,7410,0
20241120,172900,232593320,7410,7410,7410,7410,0
20241120,172800,232593320,7410,7410,7410,7410,0
20241120,172700,232593320,7410,7410,7410,7410,0
20241120,172600,232593320,7410,7410,7410,7410,0
20241120,172500,232593320,7410,7410,7410,7410,0
20241120,172400,232593320,7410,7410,7410,7410,0
20241120,172300,232593320,7410,7410,7410,7410,0
20241120,172200,232593320,7410,7410,7410,7410,0
20241120,172100,232593320,7410,7410,7410,7410,0
20241120,172000,232593320,7410,7410,7410,7410,0
20241120,171900,232593320,7410,7410,7410,7410,0
20241120,171800,232593320,7410,7410,7410,7410,0
20241120,171700,232593320,7410,7410,7410,7410,0
20241120,171600,232593320,7410,7410,7410,7410,0
20241120,171500,232593320,7410,7410,7410,7410,0
20241120,171400,232593320,7410,7410,7410,7410,0
20241120,171300,232593320,7410,7410,7410,7410,0
20241120,171200,232593320,7410,7410,7410,7410,0
20241120,171100,232593320,7410,7410,7410,7410,0
20241120,171000,232593320,7410,7410,7410,7410,0
20241120,170900,232593320,7410,7410,7410,7410,0
20241120,170800,232593320,7410,7410,7410,7410,0
20241120,170700,232593320,7410,7410,7410,7410,0
20241120,170600,232593320,7410,7410,7410,7410,0
20241120,170500,232593320,7410,7410,7410,7410,0
20241120,170400,232593320,7410,7410,7410,7410,0
20241120,170300,232593320,7410,7410,7410,7410,256
20241120,170200,232593320,7410,7410,7410,7410,0
20241120,170100,232593320,7410,7410,7410,7410,0
20241120,170000,232593320,7410,7410,7410,7410,0
20241120,165900,232593320,7410,7410,7410,7410,0
20241120,165800,232593320,7410,7410,7410,7410,0
20241120,165700,232593320,7410,7410,7410,7410,0
20241120,165600,232593320,7410,7410,7410,7410,0
20241120,165500,232593320,7410,7410,7410,7410,0
20241120,165400,232593320,7410,7410,7410,7410,0
20241120,165300,232593320,7410,7410,7410,7410,0
20241120,165200,232593320,7410,7410,7410,7410,0
20241120,165100,232593320,7410,7410,7410,7410,0
20241120,165000,232593320,7410,7410,7410,7410,0
20241120,164900,232593320,7410,7410,7410,7410,0
20241120,164800,232593320,7410,7410,7410,7410,0
20241120,164700,232593320,7410,7410,7410,7410,0
20241120,164600,232593320,7410,7410,7410,7410,0
20241120,164500,232593320,7410,7410,7410,7410,0
20241120,164400,232593320,7410,7410,7410,7410,0
20241120,164300,232593320,7410,7410,7410,7410,0
20241120,164200,232593320,7410,7410,7410,7410,0
20241120,164100,232593320,7410,7410,7410,7410,0
20241120,164000,232593320,7410,7410,7410,7410,0
20241120,163900,232593320,7410,7410,7410,7410,0
20241120,163800,232593320,7410,7410,7410,7410,0
20241120,163700,232593320,7410,7410,7410,7410,0
20241120,163600,232593320,7410,7410,7410,7410,0
20241120,163500,232593320,7410,7410,7410,7410,0
20241120,163400,232593320,7410,7410,7410,7410,0
20241120,163300,232593320,7410,7410,7410,7410,256
20241120,163200,232593320,7410,7410,7410,7410,0
20241120,163100,232593320,7410,7410,7410,7410,0
20241120,163000,232593320,7410,7410,7410,7410,0
20241120,162900,232593320,7410,7410,7410,7410,0
20241120,162800,232593320,7410,7410,7410,7410,0
20241120,162700,232593320,7410,7410,7410,7410,0
20241120,162600,232593320,7410,7410,7410,7410,0
20241120,162500,232593320,7410,7410,7410,7410,0
20241120,162400,232593320,7410,7410,7410,7410,0
20241120,162300,232593320,7410,7410,7410,7410,0
20241120,162200,232593320,7410,7410,7410,7410,0
20241120,162100,232593320,7410,7410,7410,7410,0
20241120,162000,232593320,7410,7410,7410,7410,0
20241120,161900,232593320,7410,7410,7410,7410,0
20241120,161800,232593320,7410,7410,7410,7410,0
20241120,161700,232593320,7410,7410,7410,7410,0
20241120,161600,232593320,7410,7410,7410,7410,0
20241120,161500,232593320,7410,7410,7410,7410,0
20241120,161400,232593320,7410,7410,7410,7410,0
20241120,161300,232593320,7410,7410,7410,7410,0
20241120,161200,232593320,7410,7410,7410,7410,0
20241120,161100,232593320,7410,7410,7410,7410,0
20241120,161000,232593320,7410,7410,7410,7410,0
20241120,160900,232593320,7410,7410,7410,7410,0
20241120,160800,232593320,7410,7410,7410,7410,0
20241120,160700,232593320,7410,7410,7410,7410,0
20241120,160600,232593320,7410,7410,7410,7410,0
20241120,160500,232593320,7410,7410,7410,7410,0
20241120,160400,232593320,7410,7410,7410,7410,0
20241120,160300,232593320,7410,7410,7410,7410,256
20241120,160200,232593320,7410,7410,7410,7410,0
20241120,160100,232593320,7410,7410,7410,7410,0
20241120,160000,232593320,7410,7410,7410,7410,0
20241120,155900,232593320,7410,7410,7410,7410,0
20241120,155800,232593320,7410,7410,7410,7410,0
20241120,155700,232593320,7410,7410,7410,7410,0
20241120,155600,232593320,7410,7410,7410,7410,0
20241120,155500,232593320,7410,7410,7410,7410,0
20241120,155400,232593320,7410,7410,7410,7410,0
20241120,155300,232593320,7410,7410,7410,7410,0
20241120,155200,232593320,7410,7410,7410,7410,0
20241120,155100,232593320,7410,7410,7410,7410,0
20241120,155000,232593320,7410,7410,7410,7410,0
20241120,154900,232593320,7410,7410,7410,7410,0
20241120,154800,232593320,7410,7410,7410,7410,0
20241120,154700,232593320,7410,7410,7410,7410,0
20241120,154600,232593320,7410,7410,7410,7410,0
20241120,154500,232593320,7410,7410,7410,7410,0
20241120,154400,232593320,7410,7410,7410,7410,0
20241120,154300,232593320,7410,7410,7410,7410,0
20241120,154200,232593320,7410,7410,7410,7410,0
20241120,154100,232593320,7410,7410,7410,7410,0
20241120,154000,232593320,7410,7410,7410,7410,0
20241120,153900,232593320,7410,7410,7410,7410,0
20241120,153800,232593320,7410,7410,7410,7410,0
20241120,153700,232593320,7410,7410,7410,7410,0
20241120,153600,232593320,7410,7410,7410,7410,0
20241120,153500,232593320,7410,7410,7410,7410,0
20241120,153400,232593320,7410,7410,7410,7410,0
20241120,153300,232593320,7410,7410,7410,7410,256
20241120,153200,232593320,7410,7410,7410,7410,0
20241120,153100,232593320,7410,7410,7410,7410,0
20241120,153000,232593320,7410,7410,7410,7410,256
20241120,152900,230696360,7420,7420,7420,7420,0
20241120,152800,230696360,7420,7420,7420,7420,0
20241120,152700,230696360,7420,7420,7420,7420,0
20241120,152600,230696360,7420,7420,7420,7420,0
20241120,152500,230696360,7420,7420,7420,7420,0
20241120,152400,230696360,7420,7420,7420,7420,0
20241120,152300,230696360,7420,7420,7420,7420,0
20241120,152200,230696360,7420,7420,7420,7420,0
20241120,152100,230696360,7420,7420,7420,7420,0
20241120,152000,230696360,7420,7420,7420,7420,0
20241120,151900,230696360,7420,7440,7450,7420,13
20241120,151800,230599730,7430,7430,7430,7430,0
20241120,151700,230599730,7430,7440,7440,7430,19
20241120,151600,230458550,7440,7440,7440,7440,20
20241120,151500,230309750,7440,7440,7440,7440,0
20241120,151400,230309750,7440,7440,7440,7440,20
20241120,151300,230160950,7440,7440,7440,7440,1
20241120,151200,230153510,7440,7440,7460,7440,1525
20241120,151100,218780610,7440,7450,7450,7440,715
20241120,151000,213453870,7440,7440,7440,7440,0
20241120,150900,213453870,7440,7450,7450,7440,115
20241120,150800,212597130,7460,7460,7460,7460,135
20241120,150700,211590030,7450,7450,7450,7450,0
20241120,150600,211590030,7450,7460,7460,7450,143
20241120,150500,210523260,7460,7460,7460,7460,0
20241120,150400,210523260,7460,7450,7460,7450,2
20241120,150300,210508350,7460,7460,7460,7460,0
20241120,150200,210508350,7460,7450,7460,7450,2
20241120,150100,210493440,7460,7460,7460,7460,1
20241120,150000,210485980,7450,7450,7450,7450,0
20241120,145900,210485980,7450,7460,7460,7450,2
20241120,145800,210471070,7460,7460,7460,7450,49
20241120,145700,210105660,7450,7450,7450,7450,1
20241120,145600,210098210,7460,7460,7460,7460,21
20241120,145500,209941550,7460,7460,7460,7450,40
20241120,145400,209643160,7460,7460,7460,7460,166
20241120,145300,208404800,7460,7450,7460,7450,22
20241120,145200,208240690,7460,7460,7460,7460,10
20241120,145100,208166090,7450,7450,7450,7450,0
20241120,145000,208166090,7450,7460,7460,7450,9
20241120,144900,208099030,7450,7450,7450,7450,0
20241120,144800,208099030,7450,7460,7460,7450,2
20241120,144700,208084120,7450,7450,7450,7450,0
20241120,144600,208084120,7450,7450,7450,7450,1
20241120,144500,208076670,7450,7450,7450,7450,0
20241120,144400,208076670,7450,7450,7450,7450,0
20241120,144300,208076670,7450,7450,7450,7450,1
20241120,144200,208069220,7450,7450,7450,7450,0
20241120,144100,208069220,7450,7450,7450,7450,1
20241120,144000,208061770,7450,7450,7450,7450,0
20241120,143900,208061770,7450,7450,7450,7450,1
20241120,143800,208054320,7450,7450,7450,7450,0
20241120,143700,208054320,7450,7450,7450,7450,1
20241120,143600,208046870,7450,7450,7450,7450,0
20241120,143500,208046870,7450,7450,7450,7450,19
20241120,143400,207905320,7450,7450,7450,7450,1
20241120,143300,207897870,7450,7450,7450,7450,0
20241120,143200,207897870,7450,7450,7450,7450,1
20241120,143100,207890420,7450,7450,7450,7450,5
20241120,143000,207853170,7450,7450,7450,7450,8
20241120,142900,207793570,7460,7460,7460,7460,2
20241120,142800,207778650,7450,7450,7450,7450,0
20241120,142700,207778650,7450,7460,7460,7450,752
20241120,142600,202169250,7450,7450,7450,7450,0
20241120,142500,202169250,7450,7450,7450,7450,1
20241120,142400,202161800,7460,7460,7460,7460,94
20241120,142300,201460560,7450,7450,7450,7450,1
20241120,142200,201453110,7450,7450,7450,7450,0
20241120,142100,201453110,7450,7450,7450,7450,1
20241120,142000,201445660,7450,7450,7450,7450,212
20241120,141900,199866260,7450,7450,7450,7450,0
20241120,141800,199866260,7450,7450,7450,7450,1
20241120,141700,199858810,7420,7410,7420,7410,1089
20241120,141600,191781970,7420,7420,7420,7420,0
20241120,141500,191781970,7420,7420,7420,7420,25
20241120,141400,191596470,7410,7420,7420,7410,595
20241120,141300,187182540,7430,7430,7430,7430,51
20241120,141200,186803610,7420,7420,7420,7420,0
20241120,141100,186803610,7420,7420,7420,7420,0
20241120,141000,186803610,7420,7440,7440,7420,1121
20241120,140900,178473970,7450,7450,7450,7450,0
20241120,140800,178473970,7450,7450,7450,7450,10
20241120,140700,178399470,7440,7440,7440,7440,0
20241120,140600,178399470,7440,7440,7440,7440,3
20241120,140500,178377150,7450,7450,7450,7450,0
20241120,140400,178377150,7450,7450,7450,7450,0
20241120,140300,178377150,7450,7450,7450,7450,0
20241120,140200,178377150,7450,7450,7450,7450,0
20241120,140100,178377150,7450,7450,7450,7450,10
20241120,140000,178302650,7450,7450,7450,7450,5
20241120,135900,178265400,7430,7430,7430,7430,0
20241120,135800,178265400,7430,7430,7430,7430,0
20241120,135700,178265400,7430,7430,7430,7430,0
20241120,135600,178265400,7430,7430,7430,7430,0
20241120,135500,178265400,7430,7430,7430,7430,0
20241120,135400,178265400,7430,7430,7430,7430,0
20241120,135300,178265400,7430,7430,7430,7430,0
20241120,135200,178265400,7430,7430,7430,7430,0
20241120,135100,178265400,7430,7430,7430,7430,0
20241120,135000,178265400,7430,7430,7430,7430,5
20241120,134900,178228250,7430,7440,7440,7430,191
20241120,134800,176807430,7440,7440,7440,7440,10
20241120,134700,176733030,7440,7450,7450,7440,157
20241120,134600,175564940,7440,7440,7440,7440,0
20241120,134500,175564940,7440,7440,7440,7440,1
20241120,134400,175557500,7440,7440,7440,7440,0
20241120,134300,175557500,7440,7440,7440,7440,0
20241120,134200,175557500,7440,7450,7450,7440,200
20241120,134100,174068100,7450,7450,7450,7450,0
20241120,134000,174068100,7450,7450,7450,7450,0
20241120,133900,174068100,7450,7450,7450,7450,0
20241120,133800,174068100,7450,7450,7450,7450,0
20241120,133700,174068100,7450,7450,7450,7450,0
20241120,133600,174068100,7450,7450,7450,7450,0
20241120,133500,174068100,7450,7450,7450,7450,0
20241120,133400,174068100,7450,7450,7450,7450,91
20241120,133300,173390150,7450,7450,7450,7450,20
20241120,133200,173241150,7450,7450,7450,7450,0
20241120,133100,173241150,7450,7450,7450,7450,5
20241120,133000,173203900,7450,7450,7450,7450,0
20241120,132900,173203900,7450,7450,7450,7450,0
20241120,132800,173203900,7450,7450,7450,7450,0
20241120,132700,173203900,7450,7450,7450,7450,0
20241120,132600,173203900,7450,7450,7450,7450,0
20241120,132500,173203900,7450,7450,7450,7450,0
20241120,132400,173203900,7450,7450,7450,7450,0
20241120,132300,173203900,7450,7450,7450,7450,0
20241120,132200,173203900,7450,7450,7450,7450,0
20241120,132100,173203900,7450,7450,7450,7450,0
20241120,132000,173203900,7450,7450,7450,7450,0
20241120,131900,173203900,7450,7450,7450,7450,0
20241120,131800,173203900,7450,7460,7460,7450,54
20241120,131700,172801500,7460,7460,7460,7460,199
20241120,131600,171316960,7450,7450,7450,7450,995
20241120,131500,163904210,7440,7440,7440,7440,20
20241120,131400,163755410,7450,7450,7450,7450,1
20241120,131300,163747960,7440,7440,7440,7440,0
20241120,131200,163747960,7440,7440,7440,7440,3
20241120,131100,163725640,7450,7450,7450,7450,0
20241120,131000,163725640,7450,7450,7450,7450,0
20241120,130900,163725640,7450,7450,7450,7450,0
20241120,130800,163725640,7450,7450,7450,7450,136
20241120,130700,162712440,7450,7450,7450,7450,0
20241120,130600,162712440,7450,7450,7450,7450,0
20241120,130500,162712440,7450,7450,7450,7450,0
20241120,130400,162712440,7450,7450,7450,7450,0
20241120,130300,162712440,7450,7450,7450,7450,0
20241120,130200,162712440,7450,7450,7450,7450,0
20241120,130100,162712440,7450,7450,7450,7450,1
20241120,130000,162704990,7440,7440,7440,7440,52
20241120,125900,162318110,7450,7450,7450,7450,0
20241120,125800,162318110,7450,7450,7450,7450,0
20241120,125700,162318110,7450,7450,7450,7450,5
20241120,125600,162280860,7420,7420,7420,7420,0
20241120,125500,162280860,7420,7420,7420,7420,0
20241120,125400,162280860,7420,7420,7420,7420,0
20241120,125300,162280860,7420,7420,7420,7420,0
20241120,125200,162280860,7420,7420,7420,7420,0
20241120,125100,162280860,7420,7420,7420,7420,0
20241120,125000,162280860,7420,7420,7420,7420,0
20241120,124900,162280860,7420,7420,7420,7420,0
20241120,124800,162280860,7420,7420,7420,7420,0
20241120,124700,162280860,7420,7420,7420,7420,0
20241120,124600,162280860,7420,7420,7420,7420,0
20241120,124500,162280860,7420,7420,7420,7420,0
20241120,124400,162280860,7420,7420,7420,7420,0
20241120,124300,162280860,7420,7420,7420,7420,0
20241120,124200,162280860,7420,7420,7420,7420,21
20241120,124100,162125040,7420,7410,7420,7410,83
20241120,124000,161509990,7400,7400,7400,7400,0
20241120,123900,161509990,7400,7400,7400,7400,0
20241120,123800,161509990,7400,7400,7400,7400,0
20241120,123700,161509990,7400,7400,7400,7400,0
20241120,123600,161509990,7400,7410,7410,7400,13
20241120,123500,161413690,7410,7410,7410,7410,2
20241120,123400,161398870,7410,7410,7410,7410,38
20241120,123300,161117290,7410,7410,7410,7410,1
20241120,123200,161109880,7410,7410,7410,7410,54
20241120,123100,160709740,7410,7410,7410,7410,100
20241120,123000,159968740,7420,7420,7420,7420,1
20241120,122900,159961320,7420,7420,7420,7420,0
20241120,122800,159961320,7420,7420,7420,7420,0
20241120,122700,159961320,7420,7420,7420,7420,10
20241120,122600,159887120,7420,7420,7420,7420,1
20241120,122500,159879700,7420,7420,7420,7420,0
20241120,122400,159879700,7420,7420,7420,7420,0
20241120,122300,159879700,7420,7420,7420,7420,0
20241120,122200,159879700,7420,7420,7420,7420,0
20241120,122100,159879700,7420,7420,7420,7420,0
20241120,122000,159879700,7420,7420,7420,7420,12
20241120,121900,159790660,7420,7420,7420,7420,0
20241120,121800,159790660,7420,7420,7420,7420,0
20241120,121700,159790660,7420,7420,7420,7420,1
20241120,121600,159783240,7420,7420,7420,7420,51
20241120,121500,159404820,7410,7410,7410,7410,0
20241120,121400,159404820,7410,7410,7410,7410,21
20241120,121300,159249210,7410,7410,7410,7410,112
20241120,121200,158419290,7410,7410,7410,7410,120
20241120,121100,157530090,7410,7410,7410,7410,2
20241120,121000,157515270,7410,7410,7410,7410,0
20241120,120900,157515270,7410,7410,7410,7410,2
20241120,120800,157500450,7410,7410,7410,7410,0
20241120,120700,157500450,7410,7410,7410,7410,0
20241120,120600,157500450,7410,7410,7410,7410,0
20241120,120500,157500450,7410,7410,7410,7410,20
20241120,120400,157352250,7410,7410,7410,7410,9
20241120,120300,157285560,7410,7410,7410,7410,13
20241120,120200,157189230,7410,7410,7410,7410,2
20241120,120100,157174410,7410,7410,7410,7410,0
20241120,120000,157174410,7410,7410,7410,7410,5
20241120,115900,157137360,7410,7410,7410,7410,225
20241120,115800,155470110,7410,7410,7410,7410,0
20241120,115700,155470110,7410,7400,7410,7400,700
20241120,115600,150290010,7400,7400,7400,7400,1
20241120,115500,150282610,7400,7400,7400,7400,121
20241120,115400,149387210,7400,7400,7400,7400,0
20241120,115300,149387210,7400,7410,7410,7400,13
20241120,115200,149290900,7400,7400,7400,7400,0
20241120,115100,149290900,7400,7420,7420,7400,233
20241120,115000,147564540,7420,7420,7420,7420,12
20241120,114900,147475500,7420,7420,7420,7420,3
20241120,114800,147453240,7410,7410,7410,7410,200
20241120,114700,145971240,7420,7420,7420,7420,0
20241120,114600,145971240,7420,7420,7420,7420,0
20241120,114500,145971240,7420,7420,7420,7420,101
20241120,114400,145221820,7420,7420,7420,7420,0
20241120,114300,145221820,7420,7420,7420,7420,10
20241120,114200,145147620,7420,7420,7420,7420,5
20241120,114100,145110520,7420,7420,7420,7420,6
20241120,114000,145066000,7420,7420,7420,7420,0
20241120,113900,145066000,7420,7420,7420,7420,0
20241120,113800,145066000,7420,7420,7420,7420,0
20241120,113700,145066000,7420,7420,7420,7420,0
20241120,113600,145066000,7420,7420,7420,7420,10
20241120,113500,144991800,7410,7410,7410,7410,100
20241120,113400,144250800,7420,7420,7420,7420,0
20241120,113300,144250800,7420,7420,7420,7420,0
20241120,113200,144250800,7420,7420,7420,7420,0
20241120,113100,144250800,7420,7420,7420,7420,0
20241120,113000,144250800,7420,7420,7420,7420,38
20241120,112900,143968840,7410,7410,7410,7410,0
20241120,112800,143968840,7410,7410,7410,7410,1
20241120,112700,143961430,7410,7410,7410,7410,0
20241120,112600,143961430,7410,7410,7410,7410,0
20241120,112500,143961430,7410,7410,7410,7410,22
20241120,112400,143798410,7420,7420,7420,7420,201
20241120,112300,142306990,7420,7420,7420,7420,0
20241120,112200,142306990,7420,7410,7420,7410,31
20241120,112100,142077180,7420,7420,7420,7420,15
20241120,112000,141965880,7410,7410,7410,7410,80
20241120,111900,141373080,7410,7410,7410,7410,0
20241120,111800,141373080,7410,7420,7420,7410,29
20241120,111700,141158110,7420,7420,7420,7420,21
20241120,111600,141002290,7420,7420,7420,7420,87
20241120,111500,140356750,7420,7420,7420,7420,21
20241120,111400,140200930,7430,7430,7430,7430,10
20241120,111300,140126630,7410,7410,7410,7410,19
20241120,111200,139985840,7410,7450,7450,7410,225
20241120,111100,138318510,7410,7410,7410,7410,19
20241120,111000,138177720,7410,7410,7410,7410,21
20241120,110900,138022110,7410,7420,7420,7410,21
20241120,110800,137866490,7410,7410,7410,7410,21
20241120,110700,137710880,7410,7410,7410,7410,0
20241120,110600,137710880,7410,7450,7450,7410,48
20241120,110500,137354610,7410,7410,7410,7410,20
20241120,110400,137206410,7410,7410,7410,7410,27
20241120,110300,137006340,7410,7410,7410,7410,20
20241120,110200,136858140,7410,7410,7410,7410,19
20241120,110100,136717350,7410,7410,7410,7410,19
20241120,110000,136576560,7410,7410,7410,7410,22
20241120,105900,136413540,7410,7420,7420,7410,22
20241120,105800,136250500,7410,7410,7410,7410,20
20241120,105700,136102300,7410,7410,7410,7410,19
20241120,105600,135961510,7410,7410,7410,7410,19
20241120,105500,135820720,7410,7450,7450,7410,23
20241120,105400,135650250,7410,7420,7420,7410,24
20241120,105300,135472370,7450,7410,7450,7410,26
20241120,105200,135279510,7450,7450,7450,7450,2
20241120,105100,135264610,7410,7410,7410,7410,20
20241120,105000,135116410,7410,7450,7450,7410,37
20241120,104900,134842050,7420,7450,7450,7420,28
20241120,104800,134633990,7450,7410,7450,7410,52
20241120,104700,134247430,7410,7410,7410,7410,20
20241120,104600,134099230,7410,7410,7410,7410,18
20241120,104500,133965850,7410,7410,7410,7410,20
20241120,104400,133817650,7410,7410,7410,7410,0
20241120,104300,133817650,7410,7420,7420,7410,24
20241120,104200,133639780,7410,7460,7460,7410,87
20241120,104100,132991760,7410,7410,7410,7410,19
20241120,104000,132850970,7410,7410,7410,7410,19
20241120,103900,132710180,7410,7460,7460,7410,24
20241120,103800,132532190,7410,7420,7420,7410,20
20241120,103700,132383980,7410,7410,7410,7410,22
20241120,103600,132220960,7410,7410,7410,7410,19
20241120,103500,132080170,7410,7410,7410,7410,19
20241120,103400,131939380,7410,7420,7420,7410,21
20241120,103300,131783760,7410,7410,7410,7410,19
20241120,103200,131642970,7410,7410,7410,7410,19
20241120,103100,131502180,7410,7420,7420,7410,29
20241120,103000,131287220,7410,7410,7410,7410,20
20241120,102900,131139020,7410,7410,7410,7410,58
20241120,102800,130709240,7410,7410,7410,7410,21
20241120,102700,130553630,7410,7410,7410,7410,19
20241120,102600,130412840,7410,7410,7410,7410,18
20241120,102500,130279460,7410,7420,7420,7410,21
20241120,102400,130123840,7410,7410,7410,7410,19
20241120,102300,129983050,7410,7420,7420,7410,19
20241120,102200,129842230,7420,7420,7420,7420,18
20241120,102100,129708670,7430,7450,7450,7430,200
20241120,102000,128221880,7450,7450,7450,7450,0
20241120,101900,128221880,7450,7450,7450,7450,0
20241120,101800,128221880,7450,7450,7450,7450,113
20241120,101700,127380030,7450,7460,7460,7450,18
20241120,101600,127245820,7460,7460,7460,7460,2
20241120,101500,127230900,7450,7450,7450,7450,80
20241120,101400,126634900,7440,7440,7440,7440,0
20241120,101300,126634900,7440,7440,7440,7440,0
20241120,101200,126634900,7440,7440,7440,7440,0
20241120,101100,126634900,7440,7440,7440,7440,98
20241120,101000,125905780,7450,7450,7450,7450,10
20241120,100900,125831280,7440,7440,7440,7440,315
20241120,100800,123487680,7440,7440,7440,7440,1
20241120,100700,123480240,7440,7440,7440,7440,5
20241120,100600,123443040,7430,7430,7430,7430,0
20241120,100500,123443040,7430,7430,7430,7430,34
20241120,100400,123190420,7430,7430,7430,7430,965
20241120,100300,116020470,7430,7430,7430,7430,0
20241120,100200,116020470,7430,7430,7430,7430,0
20241120,100100,116020470,7430,7430,7430,7430,0
20241120,100000,116020470,7430,7430,7430,7430,17
20241120,095900,115894160,7420,7420,7420,7420,41
20241120,095800,115589940,7430,7440,7440,7430,16
20241120,095700,115471030,7440,7440,7440,7440,10
20241120,095600,115396630,7440,7440,7440,7440,11
20241120,095500,115314790,7440,7440,7440,7440,11
20241120,095400,115232950,7440,7440,7440,7440,1000
20241120,095300,107792950,7410,7440,7440,7410,34
20241120,095200,107540980,7440,7430,7440,7430,200
20241120,095100,106054590,7420,7420,7420,7420,1
20241120,095000,106047170,7420,7380,7420,7380,2021
20241120,094900,91052190,7390,7420,7420,7390,16
20241120,094800,90933800,7380,7380,7380,7380,18
20241120,094700,90800960,7380,7390,7390,7380,28
20241120,094600,90594230,7380,7380,7380,7380,20
20241120,094500,90446630,7380,7380,7380,7380,21
20241120,094400,90291650,7380,7380,7380,7380,22
20241120,094300,90129290,7380,7390,7390,7380,23
20241120,094200,89959520,7380,7380,7380,7380,21
20241120,094100,89804540,7380,7380,7380,7380,20
20241120,094000,89656940,7380,7420,7420,7380,39
20241120,093900,89368670,7380,7390,7390,7380,23
20241120,093800,89198910,7380,7380,7420,7380,23
20241120,093700,89029090,7380,7390,7390,7380,1066
20241120,093600,81152130,7390,7390,7390,7390,41
20241120,093500,80849140,7390,7390,7390,7390,22
20241120,093400,80686560,7400,7400,7400,7400,980
20241120,093300,73434560,7400,7420,7420,7390,71
20241120,093200,72909640,7420,7420,7420,7420,0
20241120,093100,72909640,7420,7420,7420,7420,3
20241120,093000,72887380,7400,7400,7400,7400,56
20241120,092900,72472980,7400,7400,7400,7400,0
20241120,092800,72472980,7400,7420,7420,7400,978
20241120,092700,65232420,7420,7420,7420,7420,315
20241120,092600,62895120,7430,7430,7430,7430,5
20241120,092500,62857970,7430,7430,7430,7430,15
20241120,092400,62746520,7430,7440,7440,7430,22
20241120,092300,62583050,7430,7420,7430,7420,544
20241120,092200,58546300,7410,7410,7420,7410,146
20241120,092100,57463440,7420,7420,7420,7420,103
20241120,092000,56699180,7410,7420,7420,7410,27
20241120,091900,56499060,7410,7410,7410,7410,91
20241120,091800,55824750,7400,7400,7400,7400,0
20241120,091700,55824750,7400,7400,7400,7400,0
20241120,091600,55824750,7400,7400,7400,7400,504
20241120,091500,52095150,7390,7370,7390,7370,875
20241120,091400,45631280,7340,7340,7370,7340,1043
20241120,091300,37975530,7380,7400,7400,7300,2061
20241120,091200,22812850,7440,7400,7440,7390,24
20241120,091100,22635400,7390,7400,7430,7390,59
20241120,091000,22198410,7400,7410,7410,7400,19
20241120,090900,22057800,7390,7410,7410,7390,119
20241120,090800,21176430,7410,7460,7460,7400,2075
20241120,090700,5775470,7490,7490,7490,7490,2
20241120,090600,5760490,7490,7490,7490,7490,2
20241120,090500,5745510,7400,7400,7400,7400,0
20241120,090400,5745510,7400,7500,7500,7400,700
20241120,090300,518040,7500,7540,7540,7500,9
20241120,090200,450500,7540,7540,7540,7540,0
20241120,090100,450500,7540,7540,7540,7540,0
20241120,090000,450500,7540,7500,7540,7500,60