KissMeData/020560/min/candle-20241120.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,190500,4829590850,10440,10440,10440,10440,10174
20241120,190400,4829590850,10440,10440,10440,10440,0
20241120,190300,4829590850,10440,10440,10440,10440,0
20241120,190200,4829590850,10440,10440,10440,10440,0
20241120,190100,4829590850,10440,10440,10440,10440,0
20241120,190000,4829590850,10440,10440,10440,10440,0
20241120,185900,4829590850,10440,10440,10440,10440,0
20241120,185800,4829590850,10440,10440,10440,10440,0
20241120,185700,4829590850,10440,10440,10440,10440,0
20241120,185600,4829590850,10440,10440,10440,10440,0
20241120,185500,4829590850,10440,10440,10440,10440,0
20241120,185400,4829590850,10440,10440,10440,10440,0
20241120,185300,4829590850,10440,10440,10440,10440,0
20241120,185200,4829590850,10440,10440,10440,10440,0
20241120,185100,4829590850,10440,10440,10440,10440,0
20241120,185000,4829590850,10440,10440,10440,10440,0
20241120,184900,4829590850,10440,10440,10440,10440,0
20241120,184800,4829590850,10440,10440,10440,10440,0
20241120,184700,4829590850,10440,10440,10440,10440,0
20241120,184600,4829590850,10440,10440,10440,10440,0
20241120,184500,4829590850,10440,10440,10440,10440,0
20241120,184400,4829590850,10440,10440,10440,10440,0
20241120,184300,4829590850,10440,10440,10440,10440,0
20241120,184200,4829590850,10440,10440,10440,10440,0
20241120,184100,4829590850,10440,10440,10440,10440,0
20241120,184000,4829590850,10440,10440,10440,10440,0
20241120,183900,4829590850,10440,10440,10440,10440,0
20241120,183800,4829590850,10440,10440,10440,10440,0
20241120,183700,4829590850,10440,10440,10440,10440,0
20241120,183600,4829590850,10440,10440,10440,10440,0
20241120,183500,4829590850,10440,10440,10440,10440,10174
20241120,183400,4829590850,10440,10440,10440,10440,0
20241120,183300,4829590850,10440,10440,10440,10440,0
20241120,183200,4829590850,10440,10440,10440,10440,0
20241120,183100,4829590850,10440,10440,10440,10440,0
20241120,183000,4829590850,10440,10440,10440,10440,0
20241120,182900,4829590850,10440,10440,10440,10440,0
20241120,182800,4829590850,10440,10440,10440,10440,0
20241120,182700,4829590850,10440,10440,10440,10440,0
20241120,182600,4829590850,10440,10440,10440,10440,0
20241120,182500,4829590850,10440,10440,10440,10440,0
20241120,182400,4829590850,10440,10440,10440,10440,0
20241120,182300,4829590850,10440,10440,10440,10440,0
20241120,182200,4829590850,10440,10440,10440,10440,0
20241120,182100,4829590850,10440,10440,10440,10440,0
20241120,182000,4829590850,10440,10440,10440,10440,0
20241120,181900,4829590850,10440,10440,10440,10440,0
20241120,181800,4829590850,10440,10440,10440,10440,0
20241120,181700,4829590850,10440,10440,10440,10440,0
20241120,181600,4829590850,10440,10440,10440,10440,0
20241120,181500,4829590850,10440,10440,10440,10440,0
20241120,181400,4829590850,10440,10440,10440,10440,0
20241120,181300,4829590850,10440,10440,10440,10440,0
20241120,181200,4829590850,10440,10440,10440,10440,0
20241120,181100,4829590850,10440,10440,10440,10440,0
20241120,181000,4829590850,10440,10440,10440,10440,0
20241120,180900,4829590850,10440,10440,10440,10440,0
20241120,180800,4829590850,10440,10440,10440,10440,0
20241120,180700,4829590850,10440,10440,10440,10440,0
20241120,180600,4829590850,10440,10440,10440,10440,0
20241120,180500,4829590850,10440,10440,10440,10440,10174
20241120,180400,4829590850,10440,10440,10440,10440,0
20241120,180300,4829590850,10440,10440,10440,10440,0
20241120,180200,4829590850,10440,10440,10440,10440,0
20241120,180100,4829590850,10440,10440,10440,10440,0
20241120,180000,4829590850,10440,10440,10440,10440,0
20241120,175900,4829590850,10440,10440,10440,10440,0
20241120,175800,4829590850,10440,10440,10440,10440,0
20241120,175700,4829590850,10440,10440,10440,10440,0
20241120,175600,4829590850,10440,10440,10440,10440,0
20241120,175500,4829590850,10440,10440,10440,10440,0
20241120,175400,4829590850,10440,10440,10440,10440,0
20241120,175300,4829590850,10440,10440,10440,10440,0
20241120,175200,4829590850,10440,10440,10440,10440,0
20241120,175100,4829590850,10440,10440,10440,10440,0
20241120,175000,4829590850,10440,10440,10440,10440,0
20241120,174900,4829590850,10440,10440,10440,10440,0
20241120,174800,4829590850,10440,10440,10440,10440,0
20241120,174700,4829590850,10440,10440,10440,10440,0
20241120,174600,4829590850,10440,10440,10440,10440,0
20241120,174500,4829590850,10440,10440,10440,10440,0
20241120,174400,4829590850,10440,10440,10440,10440,0
20241120,174300,4829590850,10440,10440,10440,10440,0
20241120,174200,4829590850,10440,10440,10440,10440,0
20241120,174100,4829590850,10440,10440,10440,10440,0
20241120,174000,4829590850,10440,10440,10440,10440,0
20241120,173900,4829590850,10440,10440,10440,10440,0
20241120,173800,4829590850,10440,10440,10440,10440,0
20241120,173700,4829590850,10440,10440,10440,10440,0
20241120,173600,4829590850,10440,10440,10440,10440,0
20241120,173500,4829590850,10440,10440,10440,10440,10174
20241120,173400,4829590850,10440,10440,10440,10440,0
20241120,173300,4829590850,10440,10440,10440,10440,0
20241120,173200,4829590850,10440,10440,10440,10440,0
20241120,173100,4829590850,10440,10440,10440,10440,0
20241120,173000,4829590850,10440,10440,10440,10440,0
20241120,172900,4829590850,10440,10440,10440,10440,0
20241120,172800,4829590850,10440,10440,10440,10440,0
20241120,172700,4829590850,10440,10440,10440,10440,0
20241120,172600,4829590850,10440,10440,10440,10440,0
20241120,172500,4829590850,10440,10440,10440,10440,0
20241120,172400,4829590850,10440,10440,10440,10440,0
20241120,172300,4829590850,10440,10440,10440,10440,0
20241120,172200,4829590850,10440,10440,10440,10440,0
20241120,172100,4829590850,10440,10440,10440,10440,0
20241120,172000,4829590850,10440,10440,10440,10440,0
20241120,171900,4829590850,10440,10440,10440,10440,0
20241120,171800,4829590850,10440,10440,10440,10440,0
20241120,171700,4829590850,10440,10440,10440,10440,0
20241120,171600,4829590850,10440,10440,10440,10440,0
20241120,171500,4829590850,10440,10440,10440,10440,0
20241120,171400,4829590850,10440,10440,10440,10440,0
20241120,171300,4829590850,10440,10440,10440,10440,0
20241120,171200,4829590850,10440,10440,10440,10440,0
20241120,171100,4829590850,10440,10440,10440,10440,0
20241120,171000,4829590850,10440,10440,10440,10440,0
20241120,170900,4829590850,10440,10440,10440,10440,0
20241120,170800,4829590850,10440,10440,10440,10440,0
20241120,170700,4829590850,10440,10440,10440,10440,0
20241120,170600,4829590850,10440,10440,10440,10440,0
20241120,170500,4829590850,10440,10440,10440,10440,10174
20241120,170400,4829590850,10440,10440,10440,10440,0
20241120,170300,4829590850,10440,10440,10440,10440,0
20241120,170200,4829590850,10440,10440,10440,10440,0
20241120,170100,4829590850,10440,10440,10440,10440,0
20241120,170000,4829590850,10440,10440,10440,10440,0
20241120,165900,4829590850,10440,10440,10440,10440,0
20241120,165800,4829590850,10440,10440,10440,10440,0
20241120,165700,4829590850,10440,10440,10440,10440,0
20241120,165600,4829590850,10440,10440,10440,10440,0
20241120,165500,4829590850,10440,10440,10440,10440,0
20241120,165400,4829590850,10440,10440,10440,10440,0
20241120,165300,4829590850,10440,10440,10440,10440,0
20241120,165200,4829590850,10440,10440,10440,10440,0
20241120,165100,4829590850,10440,10440,10440,10440,0
20241120,165000,4829590850,10440,10440,10440,10440,0
20241120,164900,4829590850,10440,10440,10440,10440,0
20241120,164800,4829590850,10440,10440,10440,10440,0
20241120,164700,4829590850,10440,10440,10440,10440,0
20241120,164600,4829590850,10440,10440,10440,10440,0
20241120,164500,4829590850,10440,10440,10440,10440,0
20241120,164400,4829590850,10440,10440,10440,10440,0
20241120,164300,4829590850,10440,10440,10440,10440,0
20241120,164200,4829590850,10440,10440,10440,10440,0
20241120,164100,4829590850,10440,10440,10440,10440,0
20241120,164000,4829590850,10440,10440,10440,10440,0
20241120,163900,4829590850,10440,10440,10440,10440,0
20241120,163800,4829590850,10440,10440,10440,10440,0
20241120,163700,4829590850,10440,10440,10440,10440,0
20241120,163600,4829590850,10440,10440,10440,10440,0
20241120,163500,4829590850,10440,10440,10440,10440,10174
20241120,163400,4829590850,10440,10440,10440,10440,0
20241120,163300,4829590850,10440,10440,10440,10440,0
20241120,163200,4829590850,10440,10440,10440,10440,0
20241120,163100,4829590850,10440,10440,10440,10440,0
20241120,163000,4829590850,10440,10440,10440,10440,0
20241120,162900,4829590850,10440,10440,10440,10440,0
20241120,162800,4829590850,10440,10440,10440,10440,0
20241120,162700,4829590850,10440,10440,10440,10440,0
20241120,162600,4829590850,10440,10440,10440,10440,0
20241120,162500,4829590850,10440,10440,10440,10440,0
20241120,162400,4829590850,10440,10440,10440,10440,0
20241120,162300,4829590850,10440,10440,10440,10440,0
20241120,162200,4829590850,10440,10440,10440,10440,0
20241120,162100,4829590850,10440,10440,10440,10440,0
20241120,162000,4829590850,10440,10440,10440,10440,0
20241120,161900,4829590850,10440,10440,10440,10440,0
20241120,161800,4829590850,10440,10440,10440,10440,0
20241120,161700,4829590850,10440,10440,10440,10440,0
20241120,161600,4829590850,10440,10440,10440,10440,0
20241120,161500,4829590850,10440,10440,10440,10440,0
20241120,161400,4829590850,10440,10440,10440,10440,0
20241120,161300,4829590850,10440,10440,10440,10440,0
20241120,161200,4829590850,10440,10440,10440,10440,0
20241120,161100,4829590850,10440,10440,10440,10440,0
20241120,161000,4829590850,10440,10440,10440,10440,0
20241120,160900,4829590850,10440,10440,10440,10440,0
20241120,160800,4829590850,10440,10440,10440,10440,0
20241120,160700,4829590850,10440,10440,10440,10440,0
20241120,160600,4829590850,10440,10440,10440,10440,0
20241120,160500,4829590850,10440,10440,10440,10440,10174
20241120,160400,4829590850,10440,10440,10440,10440,0
20241120,160300,4829590850,10440,10440,10440,10440,0
20241120,160200,4829590850,10440,10440,10440,10440,0
20241120,160100,4829590850,10440,10440,10440,10440,0
20241120,160000,4829590850,10440,10440,10440,10440,0
20241120,155900,4829590850,10440,10440,10440,10440,0
20241120,155800,4829590850,10440,10440,10440,10440,0
20241120,155700,4829590850,10440,10440,10440,10440,0
20241120,155600,4829590850,10440,10440,10440,10440,0
20241120,155500,4829590850,10440,10440,10440,10440,0
20241120,155400,4829590850,10440,10440,10440,10440,0
20241120,155300,4829590850,10440,10440,10440,10440,0
20241120,155200,4829590850,10440,10440,10440,10440,0
20241120,155100,4829590850,10440,10440,10440,10440,0
20241120,155000,4829590850,10440,10440,10440,10440,0
20241120,154900,4829590850,10440,10440,10440,10440,0
20241120,154800,4829590850,10440,10440,10440,10440,0
20241120,154700,4829590850,10440,10440,10440,10440,0
20241120,154600,4829590850,10440,10440,10440,10440,0
20241120,154500,4829590850,10440,10440,10440,10440,0
20241120,154400,4829590850,10440,10440,10440,10440,0
20241120,154300,4829590850,10440,10440,10440,10440,0
20241120,154200,4829590850,10440,10440,10440,10440,0
20241120,154100,4829590850,10440,10440,10440,10440,0
20241120,154000,4829590850,10440,10440,10440,10440,0
20241120,153900,4829590850,10440,10440,10440,10440,0
20241120,153800,4829590850,10440,10440,10440,10440,0
20241120,153700,4829590850,10440,10440,10440,10440,0
20241120,153600,4829590850,10440,10440,10440,10440,0
20241120,153500,4829590850,10440,10440,10440,10440,10174
20241120,153400,4829590850,10440,10440,10440,10440,0
20241120,153300,4829590850,10440,10440,10440,10440,0
20241120,153200,4829590850,10440,10440,10440,10440,0
20241120,153100,4829590850,10440,10440,10440,10440,0
20241120,153000,4829590850,10440,10440,10440,10440,10174
20241120,152900,4723374290,10390,10390,10390,10390,0
20241120,152800,4723374290,10390,10390,10390,10390,0
20241120,152700,4723374290,10390,10390,10390,10390,0
20241120,152600,4723374290,10390,10390,10390,10390,0
20241120,152500,4723374290,10390,10390,10390,10390,0
20241120,152400,4723374290,10390,10390,10390,10390,0
20241120,152300,4723374290,10390,10390,10390,10390,0
20241120,152200,4723374290,10390,10390,10390,10390,0
20241120,152100,4723374290,10390,10390,10390,10390,0
20241120,152000,4723374290,10390,10390,10390,10390,0
20241120,151900,4723374290,10390,10390,10390,10380,399
20241120,151800,4719230680,10390,10390,10390,10390,334
20241120,151700,4715760420,10390,10400,10400,10390,1111
20241120,151600,4704206140,10390,10380,10400,10370,1745
20241120,151500,4686097320,10390,10390,10390,10380,669
20241120,151400,4679148960,10390,10390,10390,10380,2503
20241120,151300,4653164500,10390,10390,10400,10380,1181
20241120,151200,4640895470,10390,10400,10400,10390,541
20241120,151100,4635269580,10410,10400,10410,10400,807
20241120,151000,4626871720,10410,10420,10420,10400,3385
20241120,150900,4591644550,10420,10420,10420,10420,545
20241120,150800,4585965650,10420,10430,10430,10420,426
20241120,150700,4581522490,10430,10430,10430,10430,1018
20241120,150600,4570904750,10430,10440,10440,10430,123
20241120,150500,4569620830,10430,10440,10440,10430,987
20241120,150400,4559316680,10450,10450,10450,10440,1691
20241120,150300,4541660740,10450,10430,10450,10430,839
20241120,150200,4532901590,10440,10450,10450,10430,2454
20241120,150100,4507276080,10450,10450,10450,10440,1121
20241120,150000,4495562350,10450,10440,10450,10440,741
20241120,145900,4487819120,10450,10450,10450,10440,1057
20241120,145800,4476773600,10450,10450,10450,10440,651
20241120,145700,4469971010,10440,10440,10450,10440,12541
20241120,145600,4339039940,10430,10440,10440,10430,1796
20241120,145500,4320289710,10440,10430,10440,10430,887
20241120,145400,4311036440,10430,10430,10430,10420,485
20241120,145300,4305977900,10430,10430,10430,10420,556
20241120,145200,4300178830,10420,10420,10430,10420,1294
20241120,145100,4286693840,10420,10420,10430,10420,266
20241120,145000,4283920210,10430,10420,10430,10420,678
20241120,144900,4276849260,10430,10420,10430,10420,1253
20241120,144800,4263790640,10430,10430,10430,10420,112
20241120,144700,4262622540,10430,10420,10430,10420,923
20241120,144600,4253000190,10430,10430,10430,10430,398
20241120,144500,4248849050,10430,10430,10430,10420,1030
20241120,144400,4238106160,10430,10420,10430,10420,246
20241120,144300,4235540400,10430,10430,10430,10420,1802
20241120,144200,4216745640,10430,10430,10430,10420,891
20241120,144100,4207452620,10430,10430,10430,10420,183
20241120,144000,4205544050,10430,10420,10430,10420,406
20241120,143900,4201309870,10420,10420,10420,10420,132
20241120,143800,4199934430,10420,10420,10420,10410,828
20241120,143700,4191306680,10420,10420,10430,10420,722
20241120,143600,4183778230,10420,10430,10430,10420,315
20241120,143500,4180492930,10430,10420,10430,10420,416
20241120,143400,4176155570,10430,10430,10430,10420,436
20241120,143300,4171608100,10430,10430,10430,10430,87
20241120,143200,4170700690,10430,10410,10430,10410,87
20241120,143100,4169793350,10420,10410,10420,10410,1089
20241120,143000,4158446380,10420,10430,10430,10420,1012
20241120,142900,4147900480,10420,10420,10420,10410,1474
20241120,142800,4132541410,10420,10420,10430,10420,402
20241120,142700,4128348640,10420,10430,10430,10420,307
20241120,142600,4125146760,10420,10420,10420,10420,631
20241120,142500,4118571740,10430,10420,10430,10420,588
20241120,142400,4112439810,10430,10420,10430,10420,927
20241120,142300,4102776220,10420,10430,10430,10420,570
20241120,142200,4096831400,10430,10450,10450,10430,1381
20241120,142100,4082419960,10440,10440,10450,10440,3637
20241120,142000,4044437080,10440,10440,10450,10440,719
20241120,141900,4036929350,10450,10440,10450,10440,1664
20241120,141800,4019557080,10430,10440,10440,10430,2273
20241120,141700,3995827100,10430,10430,10440,10420,1747
20241120,141600,3977610100,10430,10410,10430,10410,4168
20241120,141500,3934170100,10410,10410,10410,10400,10310
20241120,141400,3826843520,10410,10400,10410,10400,12050
20241120,141300,3701523390,10400,10400,10400,10400,89
20241120,141200,3700597790,10400,10400,10400,10400,843
20241120,141100,3691830590,10400,10390,10400,10390,1330
20241120,141000,3678000210,10390,10400,10400,10390,338
20241120,140900,3674487030,10400,10390,10400,10390,608
20241120,140800,3668165810,10390,10390,10400,10390,539
20241120,140700,3662563290,10390,10390,10400,10390,7546
20241120,140600,3584160340,10390,10380,10390,10380,8549
20241120,140500,3495418610,10380,10370,10380,10370,703
20241120,140400,3488127630,10380,10380,10380,10380,180
20241120,140300,3486259230,10380,10380,10380,10380,339
20241120,140200,3482740410,10380,10370,10380,10370,216
20241120,140100,3480499620,10370,10360,10370,10360,246
20241120,140000,3477949110,10360,10360,10370,10360,425
20241120,135900,3473545280,10360,10360,10360,10360,495
20241120,135800,3468417080,10360,10370,10370,10360,297
20241120,135700,3465337490,10360,10360,10360,10360,218
20241120,135600,3463079010,10360,10360,10360,10360,94
20241120,135500,3462105170,10360,10360,10370,10360,632
20241120,135400,3455555320,10370,10370,10380,10370,739
20241120,135300,3447891010,10370,10370,10370,10370,100
20241120,135200,3446854010,10370,10370,10370,10360,365
20241120,135100,3443070920,10370,10380,10380,10370,441
20241120,135000,3438495070,10370,10380,10380,10370,1167
20241120,134900,3426393160,10380,10370,10380,10370,177
20241120,134800,3424555980,10370,10380,10380,10370,89
20241120,134700,3423632180,10370,10370,10370,10360,757
20241120,134600,3415782130,10370,10370,10370,10370,2
20241120,134500,3415761390,10360,10350,10360,10350,498
20241120,134400,3410602410,10360,10350,10360,10350,381
20241120,134300,3406655290,10350,10360,10360,10350,132
20241120,134200,3405288270,10360,10350,10360,10350,182
20241120,134100,3403403110,10360,10350,10360,10350,625
20241120,134000,3396930690,10350,10350,10360,10350,498
20241120,133900,3391775560,10360,10360,10360,10360,458
20241120,133800,3387030680,10360,10360,10370,10360,358
20241120,133700,3383318840,10360,10360,10370,10360,950
20241120,133600,3373476810,10370,10370,10370,10370,87
20241120,133500,3372574620,10370,10370,10370,10360,714
20241120,133400,3365173090,10370,10370,10370,10370,87
20241120,133300,3364270900,10370,10370,10370,10370,0
20241120,133200,3364270900,10370,10350,10370,10350,624
20241120,133100,3357806810,10350,10370,10370,10350,2995
20241120,133000,3326780290,10370,10380,10380,10370,582
20241120,132900,3320743850,10380,10360,10380,10360,422
20241120,132800,3316366590,10370,10370,10370,10370,87
20241120,132700,3315464400,10370,10370,10380,10370,161
20241120,132600,3313794820,10370,10370,10380,10370,2694
20241120,132500,3285854150,10370,10370,10380,10370,570
20241120,132400,3279942290,10370,10380,10380,10370,305
20241120,132300,3276778580,10370,10370,10380,10370,338
20241120,132200,3273270250,10380,10370,10380,10370,334
20241120,132100,3269804330,10370,10370,10380,10370,916
20241120,132000,3260304550,10380,10380,10380,10380,182
20241120,131900,3258415390,10380,10370,10380,10370,527
20241120,131800,3252946040,10380,10380,10380,10380,97
20241120,131700,3251939180,10380,10370,10380,10370,283
20241120,131600,3249003640,10380,10370,10380,10370,538
20241120,131500,3243420400,10370,10370,10380,10370,409
20241120,131400,3239178210,10370,10370,10380,10370,438
20241120,131300,3234635330,10370,10380,10380,10370,584
20241120,131200,3228574650,10380,10380,10380,10380,609
20241120,131100,3222253230,10390,10390,10390,10380,273
20241120,131000,3219417760,10380,10380,10380,10370,923
20241120,130900,3209837060,10380,10370,10380,10370,169
20241120,130800,3208083020,10380,10380,10380,10370,789
20241120,130700,3199893210,10380,10390,10390,10380,301
20241120,130600,3196765940,10390,10390,10390,10390,1000
20241120,130500,3186375940,10400,10390,10400,10390,350
20241120,130400,3182736940,10390,10390,10390,10380,609
20241120,130300,3176409630,10390,10400,10400,10390,1269
20241120,130200,3163222390,10390,10390,10400,10390,179
20241120,130100,3161361000,10390,10390,10390,10390,10495
20241120,130000,3052317950,10390,10390,10390,10380,627
20241120,125900,3045804450,10380,10380,10380,10380,110
20241120,125800,3044662650,10390,10390,10390,10380,521
20241120,125700,3039251480,10380,10390,10390,10380,290
20241120,125600,3036240450,10390,10390,10390,10380,79
20241120,125500,3035419790,10380,10390,10390,10380,953
20241120,125400,3025518280,10390,10390,10390,10380,663
20241120,125300,3018630510,10390,10390,10390,10390,368
20241120,125200,3014806990,10390,10390,10390,10380,239
20241120,125100,3012323880,10380,10380,10390,10380,327
20241120,125000,3008928800,10390,10380,10390,10380,167
20241120,124900,3007194670,10380,10380,10380,10380,41
20241120,124800,3006769090,10390,10380,10390,10380,326
20241120,124700,3003382150,10380,10380,10390,10380,309
20241120,124600,3000173010,10380,10380,10380,10380,669
20241120,124500,2993228790,10380,10380,10380,10380,826
20241120,124400,2984654910,10380,10390,10390,10380,444
20241120,124300,2980045070,10380,10380,10380,10380,220
20241120,124200,2977761470,10380,10380,10380,10370,952
20241120,124100,2967882840,10380,10380,10380,10380,512
20241120,124000,2962568280,10380,10380,10380,10380,1130
20241120,123900,2950838880,10380,10370,10380,10370,342
20241120,123800,2947289530,10380,10370,10380,10370,676
20241120,123700,2940274030,10380,10370,10380,10370,1950
20241120,123600,2920033180,10380,10370,10380,10370,416
20241120,123500,2915715360,10370,10370,10370,10370,117
20241120,123400,2914502070,10370,10370,10380,10370,578
20241120,123300,2908502500,10370,10360,10370,10360,719
20241120,123200,2901046750,10370,10370,10370,10370,611
20241120,123100,2894710680,10370,10370,10380,10370,2561
20241120,123000,2868151530,10380,10370,10380,10370,616
20241120,122900,2861759380,10380,10380,10380,10380,50
20241120,122800,2861240380,10380,10380,10380,10370,487
20241120,122700,2856185370,10370,10380,10380,10370,1202
20241120,122600,2843715290,10370,10380,10380,10370,1251
20241120,122500,2830731540,10380,10380,10380,10380,93
20241120,122400,2829766200,10380,10380,10380,10370,704
20241120,122300,2822462090,10370,10380,10380,10370,35
20241120,122200,2822098840,10380,10370,10380,10370,136
20241120,122100,2820687670,10370,10380,10380,10370,157
20241120,122000,2819058350,10380,10370,10380,10370,5964
20241120,121900,2757207820,10370,10360,10370,10360,1784
20241120,121800,2738724650,10360,10360,10360,10350,277
20241120,121700,2735854990,10360,10360,10360,10350,767
20241120,121600,2727913990,10360,10350,10360,10350,86
20241120,121500,2727023050,10350,10350,10360,10350,2109
20241120,121400,2705184020,10360,10360,10360,10360,336
20241120,121300,2701703060,10360,10340,10360,10340,49
20241120,121200,2701196380,10340,10340,10350,10340,5454
20241120,121100,2644748700,10350,10330,10350,10330,1796
20241120,121000,2626170720,10330,10340,10340,10330,234
20241120,120900,2623752480,10340,10340,10340,10330,102
20241120,120800,2622697810,10330,10340,10340,10330,299
20241120,120700,2619606160,10340,10330,10340,10330,582
20241120,120600,2613590930,10340,10340,10340,10340,539
20241120,120500,2608017670,10340,10350,10350,10340,519
20241120,120400,2602647020,10350,10340,10350,10340,1481
20241120,120300,2587318770,10350,10350,10350,10340,517
20241120,120200,2581972550,10340,10350,10350,10340,423
20241120,120100,2577594550,10350,10340,10350,10340,194
20241120,120000,2575587560,10340,10340,10350,10340,105
20241120,115900,2574501800,10350,10340,10350,10340,406
20241120,115800,2570300130,10340,10340,10350,10340,140
20241120,115700,2568851910,10340,10340,10340,10340,54
20241120,115600,2568293550,10340,10340,10350,10340,705
20241120,115500,2561000490,10350,10340,10350,10340,101
20241120,115400,2559955280,10340,10350,10350,10340,440
20241120,115300,2555401880,10350,10350,10350,10350,360
20241120,115200,2551675880,10340,10340,10360,10340,1467
20241120,115100,2536494030,10330,10320,10340,10310,1861
20241120,115000,2517279190,10290,10390,10390,10290,17809
20241120,114900,2332802220,10390,10400,10400,10380,1777
20241120,114800,2314341130,10400,10390,10400,10390,1064
20241120,114700,2303286140,10390,10400,10400,10390,452
20241120,114600,2298587130,10400,10390,10400,10390,286
20241120,114500,2295613380,10390,10380,10390,10380,308
20241120,114400,2292413510,10380,10390,10390,10380,987
20241120,114300,2282158630,10390,10380,10390,10380,1860
20241120,114200,2262844370,10380,10380,10380,10380,1227
20241120,114100,2250108110,10380,10380,10390,10380,1184
20241120,114000,2237817360,10380,10380,10390,10380,1432
20241120,113900,2222945820,10380,10370,10390,10360,2359
20241120,113800,2198471450,10370,10360,10370,10360,829
20241120,113700,2189875490,10350,10350,10360,10350,394
20241120,113600,2185794090,10350,10360,10360,10350,591
20241120,113500,2179671890,10350,10360,10360,10350,460
20241120,113400,2174908950,10350,10360,10360,10350,737
20241120,113300,2167275220,10360,10360,10360,10350,375
20241120,113200,2163391270,10360,10360,10360,10350,1422
20241120,113100,2148664510,10360,10340,10360,10340,1062
20241120,113000,2137673900,10340,10350,10350,10340,623
20241120,112900,2131227210,10350,10340,10350,10340,435
20241120,112800,2126726860,10340,10350,10350,10340,352
20241120,112700,2123084320,10350,10340,10350,10340,1204
20241120,112600,2110623530,10340,10330,10340,10330,1157
20241120,112500,2098661680,10330,10330,10340,10330,336
20241120,112400,2095187640,10330,10330,10340,10330,663
20241120,112300,2088336520,10330,10320,10330,10310,2721
20241120,112200,2060245590,10320,10300,10320,10300,9489
20241120,112100,1962492810,10300,10290,10300,10290,822
20241120,112000,1954026240,10290,10290,10300,10290,283
20241120,111900,1951113970,10300,10290,10300,10290,1557
20241120,111800,1935090550,10290,10290,10290,10280,589
20241120,111700,1929032740,10290,10290,10290,10280,2343
20241120,111600,1904924310,10290,10290,10290,10290,1364
20241120,111500,1890888750,10290,10290,10290,10290,4310
20241120,111400,1846538850,10290,10280,10290,10280,156
20241120,111300,1844933620,10290,10290,10290,10290,1131
20241120,111200,1833295630,10290,10280,10290,10280,539
20241120,111100,1827750550,10290,10270,10290,10270,4401
20241120,111000,1782518940,10270,10260,10270,10260,74
20241120,110900,1781759650,10250,10240,10250,10240,321
20241120,110800,1778469860,10240,10240,10240,10240,425
20241120,110700,1774117860,10240,10260,10260,10230,754
20241120,110600,1766391260,10260,10270,10270,10260,595
20241120,110500,1760283810,10270,10270,10270,10260,825
20241120,110400,1751816110,10270,10270,10270,10270,142
20241120,110300,1750357770,10270,10280,10280,10260,916
20241120,110200,1740950470,10270,10280,10280,10270,2800
20241120,110100,1712193870,10280,10280,10280,10280,1215
20241120,110000,1699703670,10280,10280,10290,10280,375
20241120,105900,1695848020,10280,10290,10290,10280,1660
20241120,105800,1678773220,10280,10280,10290,10280,2162
20241120,105700,1656542970,10290,10280,10290,10280,2335
20241120,105600,1632520440,10280,10270,10280,10270,1334
20241120,105500,1618807550,10270,10270,10280,10270,926
20241120,105400,1609288600,10270,10270,10280,10260,1410
20241120,105300,1594806320,10260,10260,10270,10260,1141
20241120,105200,1583088730,10260,10270,10270,10260,425
20241120,105100,1578724890,10270,10250,10270,10250,8411
20241120,105000,1492480980,10250,10240,10250,10240,687
20241120,104900,1485440420,10250,10250,10250,10240,914
20241120,104800,1476076260,10250,10240,10250,10240,1190
20241120,104700,1463887270,10240,10250,10250,10240,1108
20241120,104600,1452532500,10250,10230,10250,10230,275
20241120,104500,1449715670,10240,10230,10240,10230,808
20241120,104400,1441442610,10240,10230,10240,10230,7228
20241120,104300,1367493160,10230,10230,10230,10220,461
20241120,104200,1362778480,10230,10230,10230,10220,658
20241120,104100,1356050690,10220,10230,10230,10220,702
20241120,104000,1348869580,10230,10240,10240,10220,340
20241120,103900,1345390020,10240,10230,10240,10210,3175
20241120,103800,1312909650,10230,10220,10230,10210,5348
20241120,103700,1258250840,10210,10200,10220,10200,605
20241120,103600,1252074580,10210,10210,10210,10210,229
20241120,103500,1249736490,10210,10210,10210,10200,1905
20241120,103400,1230299530,10200,10210,10210,10180,1588
20241120,103300,1214114720,10210,10200,10210,10200,1395
20241120,103200,1199874190,10200,10210,10210,10200,565
20241120,103100,1194106980,10210,10210,10210,10210,510
20241120,103000,1188899880,10200,10210,10210,10200,426
20241120,102900,1184550980,10210,10190,10210,10180,4615
20241120,102800,1137547930,10180,10200,10200,10180,757
20241120,102700,1129834560,10200,10220,10220,10200,1892
20241120,102600,1110527430,10210,10220,10220,10210,332
20241120,102500,1107134610,10210,10210,10220,10210,2564
20241120,102400,1080952360,10200,10210,10210,10200,2934
20241120,102300,1051017240,10220,10200,10220,10200,1900
20241120,102200,1031629640,10200,10190,10210,10190,3315
20241120,102100,997814370,10200,10180,10200,10180,4827
20241120,102000,948622320,10180,10170,10190,10170,1206
20241120,101900,936345290,10170,10170,10180,10170,1633
20241120,101800,919732680,10180,10170,10180,10170,1648
20241120,101700,902966710,10170,10170,10170,10170,743
20241120,101600,895410400,10170,10170,10170,10170,230
20241120,101500,893071300,10160,10160,10160,10150,1959
20241120,101400,873168490,10150,10140,10150,10140,2485
20241120,101300,847945810,10140,10150,10150,10140,294
20241120,101200,844961900,10140,10150,10150,10140,1783
20241120,101100,826881450,10150,10140,10150,10130,2268
20241120,101000,803880980,10140,10130,10140,10130,463
20241120,100900,799188170,10130,10130,10130,10130,2792
20241120,100800,770905210,10120,10120,10120,10120,356
20241120,100700,767302490,10110,10100,10110,10100,59
20241120,100600,766706200,10100,10100,10120,10100,1885
20241120,100500,747661800,10120,10120,10120,10120,3
20241120,100400,747631440,10120,10120,10120,10120,231
20241120,100300,745293720,10120,10110,10120,10110,631
20241120,100200,738911820,10120,10130,10130,10120,282
20241120,100100,736055690,10120,10120,10120,10120,874
20241120,100000,727210810,10120,10130,10130,10120,732
20241120,095900,719799950,10130,10140,10140,10130,815
20241120,095800,711541300,10140,10130,10140,10130,578
20241120,095700,705686140,10130,10140,10140,10130,479
20241120,095600,700829610,10140,10130,10140,10120,758
20241120,095500,693151880,10130,10130,10130,10110,1097
20241120,095400,682048210,10130,10140,10140,10130,381
20241120,095300,678184880,10130,10150,10150,10120,372
20241120,095200,674412020,10130,10120,10140,10120,3650
20241120,095100,637413230,10120,10090,10120,10090,2305
20241120,095000,614115900,10100,10090,10100,10090,437
20241120,094900,609704280,10090,10110,10110,10090,966
20241120,094800,599940930,10120,10130,10130,10120,309
20241120,094700,596811550,10130,10130,10130,10130,621
20241120,094600,590520820,10130,10130,10140,10130,276
20241120,094500,587724930,10130,10130,10130,10130,160
20241120,094400,586104130,10140,10140,10140,10130,582
20241120,094300,580204660,10140,10120,10140,10110,7372
20241120,094200,505567830,10120,10120,10130,10110,1103
20241120,094100,494405680,10130,10130,10130,10120,1292
20241120,094000,481324690,10130,10120,10130,10120,1214
20241120,093900,469027870,10120,10130,10130,10120,589
20241120,093800,463064870,10120,10120,10130,10120,750
20241120,093700,455473630,10130,10130,10130,10120,887
20241120,093600,446494870,10130,10120,10130,10110,2505
20241120,093500,421143810,10120,10090,10120,10090,3577
20241120,093400,385004950,10100,10090,10100,10090,1429
20241120,093300,370586310,10080,10090,10090,10070,1081
20241120,093200,359686980,10090,10100,10100,10070,2069
20241120,093100,338807170,10100,10060,10110,10060,10096
20241120,093000,236946980,10060,10050,10060,10050,635
20241120,092900,230562920,10050,10050,10060,10040,540
20241120,092800,225133550,10060,10030,10060,10030,1142
20241120,092700,213666990,10030,10030,10040,10030,484
20241120,092600,208810170,10030,10030,10040,10030,413
20241120,092500,204665500,10040,10040,10040,10040,284
20241120,092400,201814140,10040,10050,10050,10040,18
20241120,092300,201633260,10050,10040,10050,10040,360
20241120,092200,198016550,10040,10050,10050,10040,699
20241120,092100,190991650,10060,10050,10070,10050,984
20241120,092000,181097830,10050,10040,10060,10040,3948
20241120,091900,141412100,10030,10040,10050,10030,568
20241120,091800,135709650,10040,10050,10050,10040,479
20241120,091700,130896200,10050,10030,10050,10030,1697
20241120,091600,113858320,10030,10030,10030,10030,255
20241120,091500,111300670,10030,10020,10030,10020,176
20241120,091400,109537060,10020,10030,10040,10020,298
20241120,091300,106548770,10020,10030,10030,10020,5
20241120,091200,106498630,10030,10000,10030,10000,795
20241120,091100,98532790,10000,10020,10020,10000,246
20241120,091000,96068890,10020,10020,10020,10020,779
20241120,090900,88263310,10020,10020,10020,10000,3508
20241120,090800,53154090,10040,10040,10050,10020,1285
20241120,090700,40267370,10040,10040,10050,10040,518
20241120,090600,35063920,10040,10030,10050,10020,1017
20241120,090500,24852610,10030,10010,10030,10010,13
20241120,090400,24722440,10000,10000,10000,10000,518
20241120,090300,19542440,10010,10040,10040,10010,239
20241120,090200,17149750,10040,10050,10050,10000,424
20241120,090100,12892140,10050,10050,10060,10020,957
20241120,090000,3274630,10050,10000,10050,10000,327