KissMeData/038390/min/candle-20241120.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,192000,444067710,17660,17660,17660,17660,293
20241120,191900,444067710,17660,17660,17660,17660,0
20241120,191800,444067710,17660,17660,17660,17660,0
20241120,191700,444067710,17660,17660,17660,17660,0
20241120,191600,444067710,17660,17660,17660,17660,0
20241120,191500,444067710,17660,17660,17660,17660,0
20241120,191400,444067710,17660,17660,17660,17660,0
20241120,191300,444067710,17660,17660,17660,17660,0
20241120,191200,444067710,17660,17660,17660,17660,0
20241120,191100,444067710,17660,17660,17660,17660,0
20241120,191000,444067710,17660,17660,17660,17660,0
20241120,190900,444067710,17660,17660,17660,17660,0
20241120,190800,444067710,17660,17660,17660,17660,0
20241120,190700,444067710,17660,17660,17660,17660,0
20241120,190600,444067710,17660,17660,17660,17660,0
20241120,190500,444067710,17660,17660,17660,17660,0
20241120,190400,444067710,17660,17660,17660,17660,0
20241120,190300,444067710,17660,17660,17660,17660,0
20241120,190200,444067710,17660,17660,17660,17660,0
20241120,190100,444067710,17660,17660,17660,17660,0
20241120,190000,444067710,17660,17660,17660,17660,0
20241120,185900,444067710,17660,17660,17660,17660,0
20241120,185800,444067710,17660,17660,17660,17660,0
20241120,185700,444067710,17660,17660,17660,17660,0
20241120,185600,444067710,17660,17660,17660,17660,0
20241120,185500,444067710,17660,17660,17660,17660,0
20241120,185400,444067710,17660,17660,17660,17660,0
20241120,185300,444067710,17660,17660,17660,17660,0
20241120,185200,444067710,17660,17660,17660,17660,0
20241120,185100,444067710,17660,17660,17660,17660,0
20241120,185000,444067710,17660,17660,17660,17660,293
20241120,184900,444067710,17660,17660,17660,17660,0
20241120,184800,444067710,17660,17660,17660,17660,0
20241120,184700,444067710,17660,17660,17660,17660,0
20241120,184600,444067710,17660,17660,17660,17660,0
20241120,184500,444067710,17660,17660,17660,17660,0
20241120,184400,444067710,17660,17660,17660,17660,0
20241120,184300,444067710,17660,17660,17660,17660,0
20241120,184200,444067710,17660,17660,17660,17660,0
20241120,184100,444067710,17660,17660,17660,17660,0
20241120,184000,444067710,17660,17660,17660,17660,0
20241120,183900,444067710,17660,17660,17660,17660,0
20241120,183800,444067710,17660,17660,17660,17660,0
20241120,183700,444067710,17660,17660,17660,17660,0
20241120,183600,444067710,17660,17660,17660,17660,0
20241120,183500,444067710,17660,17660,17660,17660,0
20241120,183400,444067710,17660,17660,17660,17660,0
20241120,183300,444067710,17660,17660,17660,17660,0
20241120,183200,444067710,17660,17660,17660,17660,0
20241120,183100,444067710,17660,17660,17660,17660,0
20241120,183000,444067710,17660,17660,17660,17660,0
20241120,182900,444067710,17660,17660,17660,17660,0
20241120,182800,444067710,17660,17660,17660,17660,0
20241120,182700,444067710,17660,17660,17660,17660,0
20241120,182600,444067710,17660,17660,17660,17660,0
20241120,182500,444067710,17660,17660,17660,17660,0
20241120,182400,444067710,17660,17660,17660,17660,0
20241120,182300,444067710,17660,17660,17660,17660,0
20241120,182200,444067710,17660,17660,17660,17660,0
20241120,182100,444067710,17660,17660,17660,17660,0
20241120,182000,444067710,17660,17660,17660,17660,293
20241120,181900,444067710,17660,17660,17660,17660,0
20241120,181800,444067710,17660,17660,17660,17660,0
20241120,181700,444067710,17660,17660,17660,17660,0
20241120,181600,444067710,17660,17660,17660,17660,0
20241120,181500,444067710,17660,17660,17660,17660,0
20241120,181400,444067710,17660,17660,17660,17660,0
20241120,181300,444067710,17660,17660,17660,17660,0
20241120,181200,444067710,17660,17660,17660,17660,0
20241120,181100,444067710,17660,17660,17660,17660,0
20241120,181000,444067710,17660,17660,17660,17660,0
20241120,180900,444067710,17660,17660,17660,17660,0
20241120,180800,444067710,17660,17660,17660,17660,0
20241120,180700,444067710,17660,17660,17660,17660,0
20241120,180600,444067710,17660,17660,17660,17660,0
20241120,180500,444067710,17660,17660,17660,17660,0
20241120,180400,444067710,17660,17660,17660,17660,0
20241120,180300,444067710,17660,17660,17660,17660,0
20241120,180200,444067710,17660,17660,17660,17660,0
20241120,180100,444067710,17660,17660,17660,17660,0
20241120,180000,444067710,17660,17660,17660,17660,0
20241120,175900,444067710,17660,17660,17660,17660,0
20241120,175800,444067710,17660,17660,17660,17660,0
20241120,175700,444067710,17660,17660,17660,17660,0
20241120,175600,444067710,17660,17660,17660,17660,0
20241120,175500,444067710,17660,17660,17660,17660,0
20241120,175400,444067710,17660,17660,17660,17660,0
20241120,175300,444067710,17660,17660,17660,17660,0
20241120,175200,444067710,17660,17660,17660,17660,0
20241120,175100,444067710,17660,17660,17660,17660,0
20241120,175000,444067710,17660,17660,17660,17660,293
20241120,174900,444067710,17660,17660,17660,17660,0
20241120,174800,444067710,17660,17660,17660,17660,0
20241120,174700,444067710,17660,17660,17660,17660,0
20241120,174600,444067710,17660,17660,17660,17660,0
20241120,174500,444067710,17660,17660,17660,17660,0
20241120,174400,444067710,17660,17660,17660,17660,0
20241120,174300,444067710,17660,17660,17660,17660,0
20241120,174200,444067710,17660,17660,17660,17660,0
20241120,174100,444067710,17660,17660,17660,17660,0
20241120,174000,444067710,17660,17660,17660,17660,0
20241120,173900,444067710,17660,17660,17660,17660,0
20241120,173800,444067710,17660,17660,17660,17660,0
20241120,173700,444067710,17660,17660,17660,17660,0
20241120,173600,444067710,17660,17660,17660,17660,0
20241120,173500,444067710,17660,17660,17660,17660,0
20241120,173400,444067710,17660,17660,17660,17660,0
20241120,173300,444067710,17660,17660,17660,17660,0
20241120,173200,444067710,17660,17660,17660,17660,0
20241120,173100,444067710,17660,17660,17660,17660,0
20241120,173000,444067710,17660,17660,17660,17660,0
20241120,172900,444067710,17660,17660,17660,17660,0
20241120,172800,444067710,17660,17660,17660,17660,0
20241120,172700,444067710,17660,17660,17660,17660,0
20241120,172600,444067710,17660,17660,17660,17660,0
20241120,172500,444067710,17660,17660,17660,17660,0
20241120,172400,444067710,17660,17660,17660,17660,0
20241120,172300,444067710,17660,17660,17660,17660,0
20241120,172200,444067710,17660,17660,17660,17660,0
20241120,172100,444067710,17660,17660,17660,17660,0
20241120,172000,444067710,17660,17660,17660,17660,293
20241120,171900,444067710,17660,17660,17660,17660,0
20241120,171800,444067710,17660,17660,17660,17660,0
20241120,171700,444067710,17660,17660,17660,17660,0
20241120,171600,444067710,17660,17660,17660,17660,0
20241120,171500,444067710,17660,17660,17660,17660,0
20241120,171400,444067710,17660,17660,17660,17660,0
20241120,171300,444067710,17660,17660,17660,17660,0
20241120,171200,444067710,17660,17660,17660,17660,0
20241120,171100,444067710,17660,17660,17660,17660,0
20241120,171000,444067710,17660,17660,17660,17660,0
20241120,170900,444067710,17660,17660,17660,17660,0
20241120,170800,444067710,17660,17660,17660,17660,0
20241120,170700,444067710,17660,17660,17660,17660,0
20241120,170600,444067710,17660,17660,17660,17660,0
20241120,170500,444067710,17660,17660,17660,17660,0
20241120,170400,444067710,17660,17660,17660,17660,0
20241120,170300,444067710,17660,17660,17660,17660,0
20241120,170200,444067710,17660,17660,17660,17660,0
20241120,170100,444067710,17660,17660,17660,17660,0
20241120,170000,444067710,17660,17660,17660,17660,0
20241120,165900,444067710,17660,17660,17660,17660,0
20241120,165800,444067710,17660,17660,17660,17660,0
20241120,165700,444067710,17660,17660,17660,17660,0
20241120,165600,444067710,17660,17660,17660,17660,0
20241120,165500,444067710,17660,17660,17660,17660,0
20241120,165400,444067710,17660,17660,17660,17660,0
20241120,165300,444067710,17660,17660,17660,17660,0
20241120,165200,444067710,17660,17660,17660,17660,0
20241120,165100,444067710,17660,17660,17660,17660,0
20241120,165000,444067710,17660,17660,17660,17660,293
20241120,164900,444067710,17660,17660,17660,17660,0
20241120,164800,444067710,17660,17660,17660,17660,0
20241120,164700,444067710,17660,17660,17660,17660,0
20241120,164600,444067710,17660,17660,17660,17660,0
20241120,164500,444067710,17660,17660,17660,17660,0
20241120,164400,444067710,17660,17660,17660,17660,0
20241120,164300,444067710,17660,17660,17660,17660,0
20241120,164200,444067710,17660,17660,17660,17660,0
20241120,164100,444067710,17660,17660,17660,17660,0
20241120,164000,444067710,17660,17660,17660,17660,0
20241120,163900,444067710,17660,17660,17660,17660,0
20241120,163800,444067710,17660,17660,17660,17660,0
20241120,163700,444067710,17660,17660,17660,17660,0
20241120,163600,444067710,17660,17660,17660,17660,0
20241120,163500,444067710,17660,17660,17660,17660,0
20241120,163400,444067710,17660,17660,17660,17660,0
20241120,163300,444067710,17660,17660,17660,17660,0
20241120,163200,444067710,17660,17660,17660,17660,0
20241120,163100,444067710,17660,17660,17660,17660,0
20241120,163000,444067710,17660,17660,17660,17660,0
20241120,162900,444067710,17660,17660,17660,17660,0
20241120,162800,444067710,17660,17660,17660,17660,0
20241120,162700,444067710,17660,17660,17660,17660,0
20241120,162600,444067710,17660,17660,17660,17660,0
20241120,162500,444067710,17660,17660,17660,17660,0
20241120,162400,444067710,17660,17660,17660,17660,0
20241120,162300,444067710,17660,17660,17660,17660,0
20241120,162200,444067710,17660,17660,17660,17660,0
20241120,162100,444067710,17660,17660,17660,17660,0
20241120,162000,444067710,17660,17660,17660,17660,293
20241120,161900,444067710,17660,17660,17660,17660,0
20241120,161800,444067710,17660,17660,17660,17660,0
20241120,161700,444067710,17660,17660,17660,17660,0
20241120,161600,444067710,17660,17660,17660,17660,0
20241120,161500,444067710,17660,17660,17660,17660,0
20241120,161400,444067710,17660,17660,17660,17660,0
20241120,161300,444067710,17660,17660,17660,17660,0
20241120,161200,444067710,17660,17660,17660,17660,0
20241120,161100,444067710,17660,17660,17660,17660,0
20241120,161000,444067710,17660,17660,17660,17660,0
20241120,160900,444067710,17660,17660,17660,17660,0
20241120,160800,444067710,17660,17660,17660,17660,0
20241120,160700,444067710,17660,17660,17660,17660,0
20241120,160600,444067710,17660,17660,17660,17660,0
20241120,160500,444067710,17660,17660,17660,17660,0
20241120,160400,444067710,17660,17660,17660,17660,0
20241120,160300,444067710,17660,17660,17660,17660,0
20241120,160200,444067710,17660,17660,17660,17660,0
20241120,160100,444067710,17660,17660,17660,17660,0
20241120,160000,444067710,17660,17660,17660,17660,0
20241120,155900,444067710,17660,17660,17660,17660,0
20241120,155800,444067710,17660,17660,17660,17660,0
20241120,155700,444067710,17660,17660,17660,17660,0
20241120,155600,444067710,17660,17660,17660,17660,0
20241120,155500,444067710,17660,17660,17660,17660,0
20241120,155400,444067710,17660,17660,17660,17660,0
20241120,155300,444067710,17660,17660,17660,17660,0
20241120,155200,444067710,17660,17660,17660,17660,0
20241120,155100,444067710,17660,17660,17660,17660,0
20241120,155000,444067710,17660,17660,17660,17660,293
20241120,154900,444067710,17660,17660,17660,17660,0
20241120,154800,444067710,17660,17660,17660,17660,0
20241120,154700,444067710,17660,17660,17660,17660,0
20241120,154600,444067710,17660,17660,17660,17660,0
20241120,154500,444067710,17660,17660,17660,17660,0
20241120,154400,444067710,17660,17660,17660,17660,0
20241120,154300,444067710,17660,17660,17660,17660,0
20241120,154200,444067710,17660,17660,17660,17660,0
20241120,154100,444067710,17660,17660,17660,17660,0
20241120,154000,444067710,17660,17660,17660,17660,0
20241120,153900,444067710,17660,17660,17660,17660,0
20241120,153800,444067710,17660,17660,17660,17660,0
20241120,153700,444067710,17660,17660,17660,17660,0
20241120,153600,444067710,17660,17660,17660,17660,0
20241120,153500,444067710,17660,17660,17660,17660,0
20241120,153400,444067710,17660,17660,17660,17660,0
20241120,153300,444067710,17660,17660,17660,17660,0
20241120,153200,444067710,17660,17660,17660,17660,0
20241120,153100,444067710,17660,17660,17660,17660,0
20241120,153000,444067710,17660,17660,17660,17660,293
20241120,152900,438893330,17680,17680,17680,17680,0
20241120,152800,438893330,17680,17680,17680,17680,0
20241120,152700,438893330,17680,17680,17680,17680,0
20241120,152600,438893330,17680,17680,17680,17680,0
20241120,152500,438893330,17680,17680,17680,17680,0
20241120,152400,438893330,17680,17680,17680,17680,0
20241120,152300,438893330,17680,17680,17680,17680,0
20241120,152200,438893330,17680,17680,17680,17680,0
20241120,152100,438893330,17680,17680,17680,17680,0
20241120,152000,438893330,17680,17680,17680,17680,0
20241120,151900,438893330,17680,17680,17680,17680,2
20241120,151800,438857970,17680,17680,17680,17680,60
20241120,151700,437797170,17680,17680,17680,17680,47
20241120,151600,436966210,17680,17680,17680,17680,10
20241120,151500,436789410,17680,17670,17680,17670,2
20241120,151400,436754060,17680,17680,17680,17670,274
20241120,151300,431910000,17670,17680,17680,17670,79
20241120,151200,430513380,17670,17670,17670,17670,10
20241120,151100,430336680,17650,17650,17650,17650,0
20241120,151000,430336680,17650,17650,17650,17650,131
20241120,150900,428024530,17680,17680,17680,17680,0
20241120,150800,428024530,17680,17680,17680,17680,0
20241120,150700,428024530,17680,17650,17680,17650,1387
20241120,150600,403540050,17670,17660,17670,17650,162
20241120,150500,400679480,17680,17680,17680,17680,0
20241120,150400,400679480,17680,17680,17680,17680,0
20241120,150300,400679480,17680,17680,17680,17680,0
20241120,150200,400679480,17680,17680,17680,17680,2
20241120,150100,400644120,17680,17680,17680,17680,0
20241120,150000,400644120,17680,17680,17680,17680,1
20241120,145900,400626440,17680,17670,17690,17650,79
20241120,145800,399229920,17670,17640,17670,17640,34
20241120,145700,398629580,17650,17650,17650,17650,0
20241120,145600,398629580,17650,17650,17650,17650,2
20241120,145500,398594280,17650,17590,17650,17590,1190
20241120,145400,377615270,17580,17580,17580,17580,11
20241120,145300,377421890,17580,17580,17580,17580,210
20241120,145200,373730090,17590,17590,17590,17590,5
20241120,145100,373642140,17580,17500,17580,17500,26
20241120,145000,373185220,17590,17560,17590,17460,2267
20241120,144900,333445220,17560,17570,17570,17560,36
20241120,144800,332813050,17570,17570,17570,17570,0
20241120,144700,332813050,17570,17570,17570,17570,0
20241120,144600,332813050,17570,17570,17570,17570,5
20241120,144500,332725200,17560,17560,17560,17560,0
20241120,144400,332725200,17560,17560,17560,17560,0
20241120,144300,332725200,17560,17560,17560,17560,0
20241120,144200,332725200,17560,17560,17560,17560,10
20241120,144100,332549600,17590,17590,17590,17590,0
20241120,144000,332549600,17590,17560,17590,17560,40
20241120,143900,331847020,17540,17540,17540,17540,0
20241120,143800,331847020,17540,17540,17540,17540,0
20241120,143700,331847020,17540,17540,17540,17540,1
20241120,143600,331829480,17560,17560,17560,17560,0
20241120,143500,331829480,17560,17560,17560,17560,18
20241120,143400,331513400,17560,17560,17560,17560,0
20241120,143300,331513400,17560,17560,17560,17560,9
20241120,143200,331355360,17560,17560,17560,17560,2
20241120,143100,331320240,17560,17560,17560,17560,0
20241120,143000,331320240,17560,17560,17560,17560,0
20241120,142900,331320240,17560,17560,17560,17560,0
20241120,142800,331320240,17560,17560,17560,17560,0
20241120,142700,331320240,17560,17560,17560,17560,4
20241120,142600,331250000,17570,17570,17570,17570,0
20241120,142500,331250000,17570,17570,17570,17570,0
20241120,142400,331250000,17570,17570,17570,17570,1
20241120,142300,331232430,17590,17590,17590,17590,0
20241120,142200,331232430,17590,17590,17590,17590,0
20241120,142100,331232430,17590,17590,17590,17590,0
20241120,142000,331232430,17590,17590,17590,17590,0
20241120,141900,331232430,17590,17590,17590,17590,0
20241120,141800,331232430,17590,17590,17590,17590,1
20241120,141700,331214840,17510,17510,17510,17510,0
20241120,141600,331214840,17510,17510,17510,17510,0
20241120,141500,331214840,17510,17580,17580,17510,365
20241120,141400,324816860,17580,17580,17580,17580,0
20241120,141300,324816860,17580,17580,17580,17580,0
20241120,141200,324816860,17580,17580,17580,17580,11
20241120,141100,324623480,17580,17580,17580,17580,0
20241120,141000,324623480,17580,17580,17580,17580,10
20241120,140900,324447680,17590,17590,17590,17590,0
20241120,140800,324447680,17590,17590,17590,17590,0
20241120,140700,324447680,17590,17590,17590,17590,0
20241120,140600,324447680,17590,17590,17590,17590,1
20241120,140500,324430090,17590,17590,17590,17590,11
20241120,140400,324236600,17590,17600,17600,17590,18
20241120,140300,323919970,17600,17600,17600,17600,0
20241120,140200,323919970,17600,17600,17600,17600,39
20241120,140100,323233570,17600,17600,17600,17600,0
20241120,140000,323233570,17600,17600,17600,17600,102
20241120,135900,321438370,17600,17600,17600,17600,35
20241120,135800,320822370,17600,17600,17600,17600,113
20241120,135700,318833570,17610,17610,17610,17610,117
20241120,135600,316773200,17610,17610,17610,17610,56
20241120,135500,315787040,17610,17610,17610,17610,12
20241120,135400,315575720,17600,17600,17600,17600,0
20241120,135300,315575720,17600,17600,17600,17600,16
20241120,135200,315294120,17600,17600,17600,17600,7
20241120,135100,315170920,17600,17600,17600,17600,0
20241120,135000,315170920,17600,17600,17600,17600,1
20241120,134900,315153320,17610,17610,17610,17610,0
20241120,134800,315153320,17610,17610,17610,17610,0
20241120,134700,315153320,17610,17610,17610,17610,5
20241120,134600,315065270,17620,17620,17620,17620,0
20241120,134500,315065270,17620,17620,17620,17620,5
20241120,134400,314977170,17600,17600,17600,17600,0
20241120,134300,314977170,17600,17620,17620,17600,4
20241120,134200,314906710,17600,17600,17600,17600,0
20241120,134100,314906710,17600,17600,17600,17600,0
20241120,134000,314906710,17600,17620,17620,17600,50
20241120,133900,314025910,17620,17620,17620,17620,30
20241120,133800,313497310,17620,17630,17630,17620,120
20241120,133700,311381990,17620,17620,17620,17620,43
20241120,133600,310624330,17620,17600,17620,17600,222
20241120,133500,306714450,17610,17610,17610,17610,0
20241120,133400,306714450,17610,17610,17610,17610,0
20241120,133300,306714450,17610,17610,17610,17610,0
20241120,133200,306714450,17610,17610,17610,17610,32
20241120,133100,306150930,17630,17630,17630,17630,2
20241120,133000,306115670,17630,17630,17630,17630,0
20241120,132900,306115670,17630,17630,17630,17630,16
20241120,132800,305833590,17630,17610,17630,17610,14
20241120,132700,305586850,17630,17630,17630,17630,1
20241120,132600,305569220,17620,17620,17620,17620,50
20241120,132500,304688220,17630,17630,17630,17630,123
20241120,132400,302519730,17620,17620,17620,17620,198
20241120,132300,299030970,17620,17610,17620,17610,62
20241120,132200,297938780,17600,17600,17600,17600,303
20241120,132100,292605980,17600,17600,17600,17600,10
20241120,132000,292429980,17600,17580,17600,17580,17
20241120,131900,292131100,17580,17580,17580,17580,115
20241120,131800,290109400,17580,17560,17580,17560,13
20241120,131700,289880920,17560,17560,17560,17560,14
20241120,131600,289635080,17560,17550,17560,17550,31
20241120,131500,289090900,17550,17550,17550,17550,0
20241120,131400,289090900,17550,17520,17550,17520,131
20241120,131300,286792120,17520,17520,17520,17520,1
20241120,131200,286774600,17510,17520,17520,17510,58
20241120,131100,285758920,17550,17550,17550,17550,67
20241120,131000,284583070,17550,17550,17550,17550,12
20241120,130900,284372470,17550,17550,17550,17550,413
20241120,130800,277124320,17520,17520,17520,17520,0
20241120,130700,277124320,17520,17520,17520,17520,0
20241120,130600,277124320,17520,17520,17520,17520,0
20241120,130500,277124320,17520,17520,17520,17520,1
20241120,130400,277106800,17520,17540,17540,17520,32
20241120,130300,276546140,17550,17550,17550,17550,2
20241120,130200,276511040,17550,17520,17550,17520,165
20241120,130100,273618060,17510,17510,17510,17510,0
20241120,130000,273618060,17510,17510,17510,17510,1
20241120,125900,273600550,17520,17510,17520,17510,9
20241120,125800,273442920,17510,17510,17510,17510,0
20241120,125700,273442920,17510,17510,17510,17510,2
20241120,125600,273407900,17510,17510,17510,17510,0
20241120,125500,273407900,17510,17510,17510,17510,1
20241120,125400,273390390,17510,17510,17510,17510,0
20241120,125300,273390390,17510,17510,17510,17510,9
20241120,125200,273232800,17500,17500,17500,17500,0
20241120,125100,273232800,17500,17500,17500,17500,0
20241120,125000,273232800,17500,17500,17500,17500,1
20241120,124900,273215300,17500,17480,17500,17480,240
20241120,124800,269016220,17480,17480,17480,17480,0
20241120,124700,269016220,17480,17480,17480,17480,0
20241120,124600,269016220,17480,17480,17480,17480,24
20241120,124500,268596700,17480,17480,17480,17480,20
20241120,124400,268247100,17480,17480,17480,17480,0
20241120,124300,268247100,17480,17480,17480,17480,0
20241120,124200,268247100,17480,17480,17480,17480,23
20241120,124100,267845060,17480,17480,17480,17480,0
20241120,124000,267845060,17480,17480,17480,17480,1
20241120,123900,267827580,17470,17470,17470,17470,0
20241120,123800,267827580,17470,17470,17470,17470,0
20241120,123700,267827580,17470,17470,17470,17470,9
20241120,123600,267670350,17470,17470,17470,17470,0
20241120,123500,267670350,17470,17470,17470,17470,0
20241120,123400,267670350,17470,17470,17470,17470,0
20241120,123300,267670350,17470,17470,17470,17470,0
20241120,123200,267670350,17470,17470,17470,17470,7
20241120,123100,267548060,17470,17470,17470,17470,0
20241120,123000,267548060,17470,17470,17470,17470,0
20241120,122900,267548060,17470,17470,17470,17470,1
20241120,122800,267530590,17470,17470,17470,17470,0
20241120,122700,267530590,17470,17470,17470,17470,10
20241120,122600,267355890,17470,17470,17470,17470,0
20241120,122500,267355890,17470,17470,17470,17470,0
20241120,122400,267355890,17470,17470,17470,17470,0
20241120,122300,267355890,17470,17470,17470,17470,3
20241120,122200,267303480,17470,17470,17470,17470,100
20241120,122100,265556480,17480,17480,17480,17480,0
20241120,122000,265556480,17480,17480,17480,17480,0
20241120,121900,265556480,17480,17480,17480,17480,0
20241120,121800,265556480,17480,17480,17480,17480,0
20241120,121700,265556480,17480,17480,17480,17480,0
20241120,121600,265556480,17480,17480,17480,17480,5
20241120,121500,265469080,17480,17480,17480,17480,0
20241120,121400,265469080,17480,17480,17480,17480,0
20241120,121300,265469080,17480,17470,17480,17470,29
20241120,121200,264962410,17470,17470,17470,17470,0
20241120,121100,264962410,17470,17470,17470,17470,0
20241120,121000,264962410,17470,17460,17470,17460,57
20241120,120900,263967120,17460,17460,17460,17460,0
20241120,120800,263967120,17460,17460,17460,17460,0
20241120,120700,263967120,17460,17460,17460,17460,0
20241120,120600,263967120,17460,17460,17460,17460,1
20241120,120500,263949660,17460,17460,17460,17460,26
20241120,120400,263495700,17460,17460,17460,17460,2
20241120,120300,263460780,17450,17450,17450,17450,0
20241120,120200,263460780,17450,17450,17450,17450,0
20241120,120100,263460780,17450,17450,17450,17450,0
20241120,120000,263460780,17450,17450,17450,17450,0
20241120,115900,263460780,17450,17450,17450,17450,128
20241120,115800,261227180,17450,17450,17450,17450,94
20241120,115700,259586880,17450,17450,17450,17450,0
20241120,115600,259586880,17450,17470,17470,17450,901
20241120,115500,243862130,17470,17470,17470,17470,0
20241120,115400,243862130,17470,17470,17470,17470,50
20241120,115300,242988630,17470,17470,17470,17470,0
20241120,115200,242988630,17470,17470,17470,17470,1
20241120,115100,242971160,17470,17470,17470,17470,0
20241120,115000,242971160,17470,17470,17470,17470,0
20241120,114900,242971160,17470,17470,17470,17470,20
20241120,114800,242621760,17470,17470,17470,17470,0
20241120,114700,242621760,17470,17480,17480,17470,271
20241120,114600,237884790,17500,17500,17500,17500,0
20241120,114500,237884790,17500,17500,17500,17500,0
20241120,114400,237884790,17500,17500,17500,17500,0
20241120,114300,237884790,17500,17500,17500,17500,0
20241120,114200,237884790,17500,17500,17500,17500,0
20241120,114100,237884790,17500,17500,17500,17500,0
20241120,114000,237884790,17500,17500,17500,17500,18
20241120,113900,237569790,17490,17490,17490,17490,0
20241120,113800,237569790,17490,17490,17490,17490,0
20241120,113700,237569790,17490,17510,17510,17490,1434
20241120,113600,212486190,17500,17510,17510,17500,6
20241120,113500,212381180,17580,17510,17580,17510,600
20241120,113400,201854040,17480,17480,17480,17480,20
20241120,113300,201504440,17490,17490,17490,17490,212
20241120,113200,197796560,17490,17510,17520,17490,71
20241120,113100,196553800,17490,17490,17500,17490,796
20241120,113000,182630060,17500,17500,17500,17500,1
20241120,112900,182612560,17490,17490,17490,17490,0
20241120,112800,182612560,17490,17490,17490,17490,0
20241120,112700,182612560,17490,17490,17490,17490,10
20241120,112600,182437660,17490,17490,17490,17490,1
20241120,112500,182420170,17490,17500,17500,17490,7
20241120,112400,182297680,17500,17500,17500,17500,0
20241120,112300,182297680,17500,17500,17500,17500,1
20241120,112200,182280180,17490,17490,17490,17490,1
20241120,112100,182262690,17490,17490,17490,17490,1
20241120,112000,182245200,17480,17480,17480,17480,0
20241120,111900,182245200,17480,17490,17490,17480,81
20241120,111800,180829130,17500,17500,17500,17500,0
20241120,111700,180829130,17500,17500,17500,17500,0
20241120,111600,180829130,17500,17500,17500,17500,200
20241120,111500,177329130,17500,17500,17500,17500,0
20241120,111400,177329130,17500,17490,17500,17490,2
20241120,111300,177294140,17480,17490,17490,17480,500
20241120,111200,168553550,17500,17510,17510,17500,292
20241120,111100,163443490,17520,17520,17520,17520,0
20241120,111000,163443490,17520,17520,17520,17520,0
20241120,110900,163443490,17520,17530,17530,17520,7
20241120,110800,163320840,17540,17540,17540,17540,1
20241120,110700,163303300,17550,17550,17550,17550,7
20241120,110600,163180450,17560,17560,17560,17560,3
20241120,110500,163127770,17550,17550,17550,17550,128
20241120,110400,160881370,17550,17550,17550,17550,0
20241120,110300,160881370,17550,17550,17550,17550,1
20241120,110200,160863820,17550,17550,17550,17550,20
20241120,110100,160512820,17550,17550,17550,17550,0
20241120,110000,160512820,17550,17550,17550,17550,1
20241120,105900,160495270,17550,17520,17550,17520,502
20241120,105800,151687760,17530,17520,17530,17520,46
20241120,105700,150881830,17520,17520,17520,17520,0
20241120,105600,150881830,17520,17520,17520,17520,1
20241120,105500,150864310,17520,17520,17520,17520,0
20241120,105400,150864310,17520,17520,17520,17520,0
20241120,105300,150864310,17520,17500,17520,17500,48
20241120,105200,150024290,17500,17500,17500,17500,200
20241120,105100,146524290,17500,17500,17500,17500,100
20241120,105000,144774290,17500,17480,17500,17480,4
20241120,104900,144704350,17500,17490,17500,17490,100
20241120,104800,142955200,17490,17490,17490,17490,1
20241120,104700,142937710,17480,17470,17480,17470,54
20241120,104600,141994150,17470,17470,17470,17470,43
20241120,104500,141242940,17470,17470,17470,17470,0
20241120,104400,141242940,17470,17480,17480,17470,100
20241120,104300,139495410,17500,17500,17500,17500,0
20241120,104200,139495410,17500,17500,17500,17500,0
20241120,104100,139495410,17500,17500,17500,17500,0
20241120,104000,139495410,17500,17500,17500,17500,0
20241120,103900,139495410,17500,17500,17500,17500,519
20241120,103800,130412910,17520,17520,17520,17520,0
20241120,103700,130412910,17520,17520,17520,17520,0
20241120,103600,130412910,17520,17510,17520,17500,502
20241120,103500,121627250,17520,17520,17520,17520,6
20241120,103400,121522130,17520,17520,17520,17520,58
20241120,103300,120505970,17500,17500,17500,17500,53
20241120,103200,119578470,17520,17520,17520,17520,14
20241120,103100,119333190,17520,17520,17520,17520,39
20241120,103000,118649910,17530,17520,17530,17520,64
20241120,102900,117528300,17520,17470,17520,17460,1628
20241120,102800,89045150,17470,17460,17470,17460,63
20241120,102700,87944550,17470,17470,17470,17470,0
20241120,102600,87944550,17470,17470,17470,17470,51
20241120,102500,87053580,17470,17460,17470,17460,146
20241120,102400,84504110,17440,17440,17440,17440,4
20241120,102300,84434350,17440,17430,17440,17430,430
20241120,102200,76937440,17420,17390,17420,17390,395
20241120,102100,70063980,17390,17390,17390,17390,400
20241120,102000,63107980,17380,17380,17380,17380,0
20241120,101900,63107980,17380,17380,17380,17380,11
20241120,101800,62916800,17380,17370,17380,17370,22
20241120,101700,62534530,17380,17380,17380,17380,0
20241120,101600,62534530,17380,17380,17380,17380,4
20241120,101500,62465010,17380,17380,17380,17380,0
20241120,101400,62465010,17380,17380,17380,17380,0
20241120,101300,62465010,17380,17380,17380,17380,4
20241120,101200,62395490,17380,17380,17380,17380,0
20241120,101100,62395490,17380,17380,17380,17380,0
20241120,101000,62395490,17380,17380,17380,17380,0
20241120,100900,62395490,17380,17340,17380,17340,297
20241120,100800,57234750,17350,17350,17350,17350,0
20241120,100700,57234750,17350,17350,17350,17350,2
20241120,100600,57200050,17340,17340,17340,17340,0
20241120,100500,57200050,17340,17340,17340,17340,1
20241120,100400,57182710,17340,17340,17340,17340,0
20241120,100300,57182710,17340,17350,17360,17340,885
20241120,100200,41819890,17350,17350,17350,17350,0
20241120,100100,41819890,17350,17350,17350,17350,46
20241120,100000,41021790,17340,17340,17340,17340,9
20241120,095900,40865730,17330,17330,17330,17330,0
20241120,095800,40865730,17330,17330,17330,17330,0
20241120,095700,40865730,17330,17330,17330,17330,0
20241120,095600,40865730,17330,17330,17330,17330,1
20241120,095500,40848400,17350,17330,17350,17330,15
20241120,095400,40588350,17330,17330,17330,17330,0
20241120,095300,40588350,17330,17330,17330,17330,0
20241120,095200,40588350,17330,17330,17330,17330,0
20241120,095100,40588350,17330,17330,17330,17330,0
20241120,095000,40588350,17330,17340,17340,17330,166
20241120,094900,37709920,17360,17360,17360,17360,0
20241120,094800,37709920,17360,17360,17360,17360,0
20241120,094700,37709920,17360,17360,17360,17360,0
20241120,094600,37709920,17360,17360,17360,17360,0
20241120,094500,37709920,17360,17360,17360,17360,0
20241120,094400,37709920,17360,17340,17360,17340,113
20241120,094300,35750260,17360,17360,17360,17360,29
20241120,094200,35246820,17360,17340,17360,17340,63
20241120,094100,34154340,17340,17340,17340,17340,1
20241120,094000,34137000,17340,17340,17340,17340,27
20241120,093900,33668820,17350,17350,17350,17350,73
20241120,093800,32402270,17360,17360,17360,17360,120
20241120,093700,30319070,17350,17350,17350,17350,39
20241120,093600,29642420,17350,17350,17350,17350,0
20241120,093500,29642420,17350,17350,17350,17350,0
20241120,093400,29642420,17350,17350,17350,17350,13
20241120,093300,29416870,17350,17350,17350,17350,5
20241120,093200,29330120,17350,17350,17350,17350,1
20241120,093100,29312770,17350,17350,17350,17350,1
20241120,093000,29295420,17360,17360,17360,17360,30
20241120,092900,28774620,17370,17360,17370,17360,197
20241120,092800,25354140,17360,17350,17360,17350,11
20241120,092700,25163280,17350,17350,17350,17350,9
20241120,092600,25007130,17340,17340,17340,17340,10
20241120,092500,24833730,17340,17300,17340,17300,51
20241120,092400,23951190,17290,17290,17290,17290,0
20241120,092300,23951190,17290,17290,17290,17290,0
20241120,092200,23951190,17290,17290,17290,17290,0
20241120,092100,23951190,17290,17290,17290,17290,26
20241120,092000,23501650,17290,17290,17290,17290,0
20241120,091900,23501650,17290,17290,17290,17290,55
20241120,091800,22550700,17280,17280,17280,17280,1
20241120,091700,22533420,17290,17280,17290,17280,10
20241120,091600,22360610,17280,17180,17290,17180,13
20241120,091500,22136450,17180,17180,17180,17180,0
20241120,091400,22136450,17180,17180,17180,17180,0
20241120,091300,22136450,17180,17180,17180,17180,0
20241120,091200,22136450,17180,17210,17210,17180,270
20241120,091100,17493800,17210,17210,17210,17210,0
20241120,091000,17493800,17210,17240,17240,17200,320
20241120,090900,11984420,17240,17240,17240,17240,32
20241120,090800,11432740,17240,17240,17240,17240,1
20241120,090700,11415500,17240,17270,17270,17220,237
20241120,090600,7325320,17270,17280,17280,17270,12
20241120,090500,7118070,17270,17270,17270,17270,13
20241120,090400,6893560,17300,17360,17360,17300,6
20241120,090300,6789460,17370,17380,17380,17370,3
20241120,090200,6737330,17380,17270,17380,17270,203
20241120,090100,3209630,17260,17390,17400,17260,50
20241120,090000,2340100,17200,17200,17380,17200,136