KissMeData/039570/min/candle-20241118.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,192100,52227980,7890,7890,7890,7890,134
20241118,192000,52227980,7890,7890,7890,7890,0
20241118,191900,52227980,7890,7890,7890,7890,0
20241118,191800,52227980,7890,7890,7890,7890,0
20241118,191700,52227980,7890,7890,7890,7890,0
20241118,191600,52227980,7890,7890,7890,7890,0
20241118,191500,52227980,7890,7890,7890,7890,0
20241118,191400,52227980,7890,7890,7890,7890,0
20241118,191300,52227980,7890,7890,7890,7890,0
20241118,191200,52227980,7890,7890,7890,7890,0
20241118,191100,52227980,7890,7890,7890,7890,0
20241118,191000,52227980,7890,7890,7890,7890,0
20241118,190900,52227980,7890,7890,7890,7890,0
20241118,190800,52227980,7890,7890,7890,7890,0
20241118,190700,52227980,7890,7890,7890,7890,0
20241118,190600,52227980,7890,7890,7890,7890,0
20241118,190500,52227980,7890,7890,7890,7890,0
20241118,190400,52227980,7890,7890,7890,7890,0
20241118,190300,52227980,7890,7890,7890,7890,0
20241118,190200,52227980,7890,7890,7890,7890,0
20241118,190100,52227980,7890,7890,7890,7890,0
20241118,190000,52227980,7890,7890,7890,7890,0
20241118,185900,52227980,7890,7890,7890,7890,0
20241118,185800,52227980,7890,7890,7890,7890,0
20241118,185700,52227980,7890,7890,7890,7890,0
20241118,185600,52227980,7890,7890,7890,7890,0
20241118,185500,52227980,7890,7890,7890,7890,0
20241118,185400,52227980,7890,7890,7890,7890,0
20241118,185300,52227980,7890,7890,7890,7890,0
20241118,185200,52227980,7890,7890,7890,7890,0
20241118,185100,52227980,7890,7890,7890,7890,134
20241118,185000,52227980,7890,7890,7890,7890,0
20241118,184900,52227980,7890,7890,7890,7890,0
20241118,184800,52227980,7890,7890,7890,7890,0
20241118,184700,52227980,7890,7890,7890,7890,0
20241118,184600,52227980,7890,7890,7890,7890,0
20241118,184500,52227980,7890,7890,7890,7890,0
20241118,184400,52227980,7890,7890,7890,7890,0
20241118,184300,52227980,7890,7890,7890,7890,0
20241118,184200,52227980,7890,7890,7890,7890,0
20241118,184100,52227980,7890,7890,7890,7890,0
20241118,184000,52227980,7890,7890,7890,7890,0
20241118,183900,52227980,7890,7890,7890,7890,0
20241118,183800,52227980,7890,7890,7890,7890,0
20241118,183700,52227980,7890,7890,7890,7890,0
20241118,183600,52227980,7890,7890,7890,7890,0
20241118,183500,52227980,7890,7890,7890,7890,0
20241118,183400,52227980,7890,7890,7890,7890,0
20241118,183300,52227980,7890,7890,7890,7890,0
20241118,183200,52227980,7890,7890,7890,7890,0
20241118,183100,52227980,7890,7890,7890,7890,0
20241118,183000,52227980,7890,7890,7890,7890,0
20241118,182900,52227980,7890,7890,7890,7890,0
20241118,182800,52227980,7890,7890,7890,7890,0
20241118,182700,52227980,7890,7890,7890,7890,0
20241118,182600,52227980,7890,7890,7890,7890,0
20241118,182500,52227980,7890,7890,7890,7890,0
20241118,182400,52227980,7890,7890,7890,7890,0
20241118,182300,52227980,7890,7890,7890,7890,0
20241118,182200,52227980,7890,7890,7890,7890,0
20241118,182100,52227980,7890,7890,7890,7890,134
20241118,182000,52227980,7890,7890,7890,7890,0
20241118,181900,52227980,7890,7890,7890,7890,0
20241118,181800,52227980,7890,7890,7890,7890,0
20241118,181700,52227980,7890,7890,7890,7890,0
20241118,181600,52227980,7890,7890,7890,7890,0
20241118,181500,52227980,7890,7890,7890,7890,0
20241118,181400,52227980,7890,7890,7890,7890,0
20241118,181300,52227980,7890,7890,7890,7890,0
20241118,181200,52227980,7890,7890,7890,7890,0
20241118,181100,52227980,7890,7890,7890,7890,0
20241118,181000,52227980,7890,7890,7890,7890,0
20241118,180900,52227980,7890,7890,7890,7890,0
20241118,180800,52227980,7890,7890,7890,7890,0
20241118,180700,52227980,7890,7890,7890,7890,0
20241118,180600,52227980,7890,7890,7890,7890,0
20241118,180500,52227980,7890,7890,7890,7890,0
20241118,180400,52227980,7890,7890,7890,7890,0
20241118,180300,52227980,7890,7890,7890,7890,0
20241118,180200,52227980,7890,7890,7890,7890,0
20241118,180100,52227980,7890,7890,7890,7890,0
20241118,180000,52227980,7890,7890,7890,7890,0
20241118,175900,52227980,7890,7890,7890,7890,0
20241118,175800,52227980,7890,7890,7890,7890,0
20241118,175700,52227980,7890,7890,7890,7890,0
20241118,175600,52227980,7890,7890,7890,7890,0
20241118,175500,52227980,7890,7890,7890,7890,0
20241118,175400,52227980,7890,7890,7890,7890,0
20241118,175300,52227980,7890,7890,7890,7890,0
20241118,175200,52227980,7890,7890,7890,7890,0
20241118,175100,52227980,7890,7890,7890,7890,134
20241118,175000,52227980,7890,7890,7890,7890,0
20241118,174900,52227980,7890,7890,7890,7890,0
20241118,174800,52227980,7890,7890,7890,7890,0
20241118,174700,52227980,7890,7890,7890,7890,0
20241118,174600,52227980,7890,7890,7890,7890,0
20241118,174500,52227980,7890,7890,7890,7890,0
20241118,174400,52227980,7890,7890,7890,7890,0
20241118,174300,52227980,7890,7890,7890,7890,0
20241118,174200,52227980,7890,7890,7890,7890,0
20241118,174100,52227980,7890,7890,7890,7890,0
20241118,174000,52227980,7890,7890,7890,7890,0
20241118,173900,52227980,7890,7890,7890,7890,0
20241118,173800,52227980,7890,7890,7890,7890,0
20241118,173700,52227980,7890,7890,7890,7890,0
20241118,173600,52227980,7890,7890,7890,7890,0
20241118,173500,52227980,7890,7890,7890,7890,0
20241118,173400,52227980,7890,7890,7890,7890,0
20241118,173300,52227980,7890,7890,7890,7890,0
20241118,173200,52227980,7890,7890,7890,7890,0
20241118,173100,52227980,7890,7890,7890,7890,0
20241118,173000,52227980,7890,7890,7890,7890,0
20241118,172900,52227980,7890,7890,7890,7890,0
20241118,172800,52227980,7890,7890,7890,7890,0
20241118,172700,52227980,7890,7890,7890,7890,0
20241118,172600,52227980,7890,7890,7890,7890,0
20241118,172500,52227980,7890,7890,7890,7890,0
20241118,172400,52227980,7890,7890,7890,7890,0
20241118,172300,52227980,7890,7890,7890,7890,0
20241118,172200,52227980,7890,7890,7890,7890,0
20241118,172100,52227980,7890,7890,7890,7890,134
20241118,172000,52227980,7890,7890,7890,7890,0
20241118,171900,52227980,7890,7890,7890,7890,0
20241118,171800,52227980,7890,7890,7890,7890,0
20241118,171700,52227980,7890,7890,7890,7890,0
20241118,171600,52227980,7890,7890,7890,7890,0
20241118,171500,52227980,7890,7890,7890,7890,0
20241118,171400,52227980,7890,7890,7890,7890,0
20241118,171300,52227980,7890,7890,7890,7890,0
20241118,171200,52227980,7890,7890,7890,7890,0
20241118,171100,52227980,7890,7890,7890,7890,0
20241118,171000,52227980,7890,7890,7890,7890,0
20241118,170900,52227980,7890,7890,7890,7890,0
20241118,170800,52227980,7890,7890,7890,7890,0
20241118,170700,52227980,7890,7890,7890,7890,0
20241118,170600,52227980,7890,7890,7890,7890,0
20241118,170500,52227980,7890,7890,7890,7890,0
20241118,170400,52227980,7890,7890,7890,7890,0
20241118,170300,52227980,7890,7890,7890,7890,0
20241118,170200,52227980,7890,7890,7890,7890,0
20241118,170100,52227980,7890,7890,7890,7890,0
20241118,170000,52227980,7890,7890,7890,7890,0
20241118,165900,52227980,7890,7890,7890,7890,0
20241118,165800,52227980,7890,7890,7890,7890,0
20241118,165700,52227980,7890,7890,7890,7890,0
20241118,165600,52227980,7890,7890,7890,7890,0
20241118,165500,52227980,7890,7890,7890,7890,0
20241118,165400,52227980,7890,7890,7890,7890,0
20241118,165300,52227980,7890,7890,7890,7890,0
20241118,165200,52227980,7890,7890,7890,7890,0
20241118,165100,52227980,7890,7890,7890,7890,134
20241118,165000,52227980,7890,7890,7890,7890,0
20241118,164900,52227980,7890,7890,7890,7890,0
20241118,164800,52227980,7890,7890,7890,7890,0
20241118,164700,52227980,7890,7890,7890,7890,0
20241118,164600,52227980,7890,7890,7890,7890,0
20241118,164500,52227980,7890,7890,7890,7890,0
20241118,164400,52227980,7890,7890,7890,7890,0
20241118,164300,52227980,7890,7890,7890,7890,0
20241118,164200,52227980,7890,7890,7890,7890,0
20241118,164100,52227980,7890,7890,7890,7890,0
20241118,164000,52227980,7890,7890,7890,7890,0
20241118,163900,52227980,7890,7890,7890,7890,0
20241118,163800,52227980,7890,7890,7890,7890,0
20241118,163700,52227980,7890,7890,7890,7890,0
20241118,163600,52227980,7890,7890,7890,7890,0
20241118,163500,52227980,7890,7890,7890,7890,0
20241118,163400,52227980,7890,7890,7890,7890,0
20241118,163300,52227980,7890,7890,7890,7890,0
20241118,163200,52227980,7890,7890,7890,7890,0
20241118,163100,52227980,7890,7890,7890,7890,0
20241118,163000,52227980,7890,7890,7890,7890,0
20241118,162900,52227980,7890,7890,7890,7890,0
20241118,162800,52227980,7890,7890,7890,7890,0
20241118,162700,52227980,7890,7890,7890,7890,0
20241118,162600,52227980,7890,7890,7890,7890,0
20241118,162500,52227980,7890,7890,7890,7890,0
20241118,162400,52227980,7890,7890,7890,7890,0
20241118,162300,52227980,7890,7890,7890,7890,0
20241118,162200,52227980,7890,7890,7890,7890,0
20241118,162100,52227980,7890,7890,7890,7890,134
20241118,162000,52227980,7890,7890,7890,7890,0
20241118,161900,52227980,7890,7890,7890,7890,0
20241118,161800,52227980,7890,7890,7890,7890,0
20241118,161700,52227980,7890,7890,7890,7890,0
20241118,161600,52227980,7890,7890,7890,7890,0
20241118,161500,52227980,7890,7890,7890,7890,0
20241118,161400,52227980,7890,7890,7890,7890,0
20241118,161300,52227980,7890,7890,7890,7890,0
20241118,161200,52227980,7890,7890,7890,7890,0
20241118,161100,52227980,7890,7890,7890,7890,0
20241118,161000,52227980,7890,7890,7890,7890,0
20241118,160900,52227980,7890,7890,7890,7890,0
20241118,160800,52227980,7890,7890,7890,7890,0
20241118,160700,52227980,7890,7890,7890,7890,0
20241118,160600,52227980,7890,7890,7890,7890,0
20241118,160500,52227980,7890,7890,7890,7890,0
20241118,160400,52227980,7890,7890,7890,7890,0
20241118,160300,52227980,7890,7890,7890,7890,0
20241118,160200,52227980,7890,7890,7890,7890,0
20241118,160100,52227980,7890,7890,7890,7890,0
20241118,160000,52227980,7890,7890,7890,7890,0
20241118,155900,52227980,7890,7890,7890,7890,0
20241118,155800,52227980,7890,7890,7890,7890,0
20241118,155700,52227980,7890,7890,7890,7890,0
20241118,155600,52227980,7890,7890,7890,7890,0
20241118,155500,52227980,7890,7890,7890,7890,0
20241118,155400,52227980,7890,7890,7890,7890,0
20241118,155300,52227980,7890,7890,7890,7890,0
20241118,155200,52227980,7890,7890,7890,7890,0
20241118,155100,52227980,7890,7890,7890,7890,134
20241118,155000,52227980,7890,7890,7890,7890,0
20241118,154900,52227980,7890,7890,7890,7890,0
20241118,154800,52227980,7890,7890,7890,7890,0
20241118,154700,52227980,7890,7890,7890,7890,0
20241118,154600,52227980,7890,7890,7890,7890,0
20241118,154500,52227980,7890,7890,7890,7890,0
20241118,154400,52227980,7890,7890,7890,7890,0
20241118,154300,52227980,7890,7890,7890,7890,0
20241118,154200,52227980,7890,7890,7890,7890,0
20241118,154100,52227980,7890,7890,7890,7890,0
20241118,154000,52227980,7890,7890,7890,7890,0
20241118,153900,52227980,7890,7890,7890,7890,0
20241118,153800,52227980,7890,7890,7890,7890,0
20241118,153700,52227980,7890,7890,7890,7890,0
20241118,153600,52227980,7890,7890,7890,7890,0
20241118,153500,52227980,7890,7890,7890,7890,0
20241118,153400,52227980,7890,7890,7890,7890,0
20241118,153300,52227980,7890,7890,7890,7890,0
20241118,153200,52227980,7890,7890,7890,7890,0
20241118,153100,52227980,7890,7890,7890,7890,0
20241118,153000,52227980,7890,7890,7890,7890,134
20241118,152900,51170720,7890,7890,7890,7890,0
20241118,152800,51170720,7890,7890,7890,7890,0
20241118,152700,51170720,7890,7890,7890,7890,0
20241118,152600,51170720,7890,7890,7890,7890,0
20241118,152500,51170720,7890,7890,7890,7890,0
20241118,152400,51170720,7890,7890,7890,7890,0
20241118,152300,51170720,7890,7890,7890,7890,0
20241118,152200,51170720,7890,7890,7890,7890,0
20241118,152100,51170720,7890,7890,7890,7890,0
20241118,152000,51170720,7890,7890,7890,7890,0
20241118,151900,51170720,7890,7890,7890,7890,0
20241118,151800,51170720,7890,7880,7890,7860,22
20241118,151700,50997750,7890,7890,7890,7880,3
20241118,151600,50974090,7880,7880,7880,7880,0
20241118,151500,50974090,7880,7890,7890,7880,3
20241118,151400,50950440,7900,7900,7900,7900,12
20241118,151300,50855640,7900,7900,7900,7900,11
20241118,151200,50768740,7900,7900,7900,7900,0
20241118,151100,50768740,7900,7900,7900,7900,12
20241118,151000,50673940,7890,7900,7900,7890,22
20241118,150900,50500250,7900,7900,7900,7900,0
20241118,150800,50500250,7900,7900,7900,7900,12
20241118,150700,50405450,7900,7900,7900,7900,0
20241118,150600,50405450,7900,7900,7900,7900,11
20241118,150500,50318550,7900,7900,7900,7900,11
20241118,150400,50231650,7900,7900,7900,7900,6
20241118,150300,50184250,7900,7900,7900,7900,11
20241118,150200,50097350,7900,7900,7900,7900,2
20241118,150100,50081550,7910,7910,7910,7910,11
20241118,150000,49994540,7910,7910,7910,7910,12
20241118,145900,49899620,7910,7910,7910,7910,0
20241118,145800,49899620,7910,7910,7910,7910,11
20241118,145700,49812610,7910,7910,7910,7910,0
20241118,145600,49812610,7910,7910,7910,7910,11
20241118,145500,49725600,7910,7910,7910,7910,11
20241118,145400,49638590,7910,7910,7910,7910,0
20241118,145300,49638590,7910,7920,7920,7910,42
20241118,145200,49306260,7920,7920,7920,7920,0
20241118,145100,49306260,7920,7920,7920,7920,12
20241118,145000,49211220,7920,7910,7920,7910,152
20241118,144900,48008890,7910,7910,7910,7910,0
20241118,144800,48008890,7910,7910,7910,7910,0
20241118,144700,48008890,7910,7910,7910,7910,11
20241118,144600,47921880,7910,7910,7910,7910,11
20241118,144500,47834870,7910,7910,7910,7910,11
20241118,144400,47747860,7910,7910,7910,7910,1
20241118,144300,47739950,7910,7910,7910,7910,17
20241118,144200,47605480,7910,7910,7910,7910,0
20241118,144100,47605480,7910,7910,7910,7910,11
20241118,144000,47518470,7910,7910,7910,7910,11
20241118,143900,47431460,7910,7910,7910,7910,0
20241118,143800,47431460,7910,7910,7910,7910,22
20241118,143700,47257440,7910,7910,7910,7910,0
20241118,143600,47257440,7910,7910,7910,7910,11
20241118,143500,47170430,7910,7910,7910,7910,12
20241118,143400,47075510,7910,7910,7910,7910,7
20241118,143300,47020140,7910,7910,7910,7910,11
20241118,143200,46933130,7910,7910,7910,7910,0
20241118,143100,46933130,7910,7910,7910,7910,1
20241118,143000,46925220,7900,7890,7900,7890,13
20241118,142900,46822630,7890,7890,7890,7890,0
20241118,142800,46822630,7890,7890,7890,7890,11
20241118,142700,46735840,7880,7880,7880,7880,0
20241118,142600,46735840,7880,7880,7880,7880,12
20241118,142500,46641280,7870,7870,7870,7870,11
20241118,142400,46554710,7870,7870,7870,7870,0
20241118,142300,46554710,7870,7870,7870,7870,11
20241118,142200,46468140,7870,7870,7870,7870,0
20241118,142100,46468140,7870,7870,7870,7870,11
20241118,142000,46381570,7870,7870,7870,7870,0
20241118,141900,46381570,7870,7870,7870,7870,0
20241118,141800,46381570,7870,7890,7890,7870,53
20241118,141700,45963960,7890,7890,7890,7890,0
20241118,141600,45963960,7890,7890,7890,7890,11
20241118,141500,45877170,7900,7900,7900,7900,0
20241118,141400,45877170,7900,7900,7900,7900,2
20241118,141300,45861370,7910,7910,7910,7910,11
20241118,141200,45774360,7910,7910,7910,7910,0
20241118,141100,45774360,7910,7910,7910,7910,33
20241118,141000,45513330,7910,7910,7910,7910,12
20241118,140900,45418410,7910,7910,7910,7910,0
20241118,140800,45418410,7910,7910,7910,7910,14
20241118,140700,45307670,7910,7910,7910,7910,0
20241118,140600,45307670,7910,7910,7910,7910,0
20241118,140500,45307670,7910,7910,7910,7910,2
20241118,140400,45291850,7900,7890,7900,7890,15
20241118,140300,45173490,7900,7900,7900,7900,22
20241118,140200,44999690,7910,7910,7910,7910,0
20241118,140100,44999690,7910,7910,7910,7910,0
20241118,140000,44999690,7910,7910,7910,7910,0
20241118,135900,44999690,7910,7900,7910,7900,4
20241118,135800,44968070,7900,7890,7900,7890,14
20241118,135700,44857600,7880,7900,7900,7880,180
20241118,135600,43437980,7910,7910,7910,7910,11
20241118,135500,43350970,7900,7900,7900,7900,1
20241118,135400,43343070,7900,7900,7900,7900,47
20241118,135300,42971770,7910,7910,7910,7910,253
20241118,135200,40970540,7900,7900,7900,7900,0
20241118,135100,40970540,7900,7900,7900,7900,11
20241118,135000,40883640,7900,7900,7900,7900,11
20241118,134900,40796740,7900,7900,7900,7900,0
20241118,134800,40796740,7900,7900,7900,7900,23
20241118,134700,40615040,7900,7900,7900,7900,0
20241118,134600,40615040,7900,7900,7900,7900,12
20241118,134500,40520240,7890,7890,7890,7890,0
20241118,134400,40520240,7890,7890,7890,7890,43
20241118,134300,40180970,7890,7890,7890,7890,11
20241118,134200,40094180,7890,7890,7890,7890,11
20241118,134100,40007390,7890,7890,7890,7890,0
20241118,134000,40007390,7890,7890,7890,7890,14
20241118,133900,39896930,7890,7890,7890,7890,0
20241118,133800,39896930,7890,7890,7890,7890,12
20241118,133700,39802250,7890,7890,7890,7890,11
20241118,133600,39715460,7890,7890,7890,7890,0
20241118,133500,39715460,7890,7890,7890,7890,11
20241118,133400,39628670,7890,7890,7890,7890,0
20241118,133300,39628670,7890,7890,7890,7890,11
20241118,133200,39541880,7890,7890,7890,7890,11
20241118,133100,39455090,7890,7890,7890,7890,0
20241118,133000,39455090,7890,7890,7890,7890,12
20241118,132900,39360410,7890,7890,7890,7890,0
20241118,132800,39360410,7890,7890,7890,7890,11
20241118,132700,39273620,7890,7890,7890,7890,11
20241118,132600,39186830,7890,7890,7890,7890,0
20241118,132500,39186830,7890,7890,7890,7890,12
20241118,132400,39092150,7880,7880,7880,7880,0
20241118,132300,39092150,7880,7880,7880,7880,11
20241118,132200,39005470,7880,7880,7880,7880,1
20241118,132100,38997590,7860,7860,7860,7860,0
20241118,132000,38997590,7860,7860,7860,7860,0
20241118,131900,38997590,7860,7850,7860,7840,14
20241118,131800,38887720,7870,7870,7870,7870,25
20241118,131700,38690970,7870,7870,7870,7870,11
20241118,131600,38604400,7870,7870,7870,7870,0
20241118,131500,38604400,7870,7870,7870,7870,11
20241118,131400,38517830,7870,7870,7870,7870,0
20241118,131300,38517830,7870,7870,7870,7870,12
20241118,131200,38423390,7870,7870,7870,7870,11
20241118,131100,38336820,7870,7870,7870,7870,1
20241118,131000,38328950,7870,7870,7870,7870,11
20241118,130900,38242380,7870,7870,7870,7870,0
20241118,130800,38242380,7870,7870,7870,7870,11
20241118,130700,38155810,7870,7870,7870,7870,11
20241118,130600,38069240,7870,7870,7870,7870,0
20241118,130500,38069240,7870,7870,7870,7870,12
20241118,130400,37974800,7860,7860,7860,7860,0
20241118,130300,37974800,7860,7860,7860,7860,10
20241118,130200,37896200,7860,7860,7860,7860,11
20241118,130100,37809740,7860,7860,7860,7860,0
20241118,130000,37809740,7860,7860,7860,7860,11
20241118,125900,37723280,7850,7850,7850,7850,0
20241118,125800,37723280,7850,7850,7850,7850,0
20241118,125700,37723280,7850,7850,7850,7850,16
20241118,125600,37597680,7850,7850,7850,7850,0
20241118,125500,37597680,7850,7850,7850,7850,11
20241118,125400,37511330,7850,7850,7850,7850,0
20241118,125300,37511330,7850,7850,7850,7850,11
20241118,125200,37424980,7840,7830,7840,7830,20
20241118,125100,37268290,7820,7860,7860,7820,122
20241118,125000,36311160,7870,7870,7870,7870,12
20241118,124900,36216720,7860,7860,7860,7860,0
20241118,124800,36216720,7860,7870,7870,7860,141
20241118,124700,35108350,7870,7870,7870,7870,11
20241118,124600,35021780,7870,7870,7870,7870,0
20241118,124500,35021780,7870,7870,7870,7870,11
20241118,124400,34935210,7870,7870,7870,7870,0
20241118,124300,34935210,7870,7870,7870,7870,11
20241118,124200,34848640,7870,7870,7870,7870,12
20241118,124100,34754200,7870,7870,7870,7870,20
20241118,124000,34596800,7870,7870,7870,7870,11
20241118,123900,34510230,7870,7870,7870,7870,23
20241118,123800,34329220,7860,7860,7860,7860,0
20241118,123700,34329220,7860,7860,7860,7860,0
20241118,123600,34329220,7860,7900,7900,7860,710
20241118,123500,28734010,7900,7900,7900,7900,0
20241118,123400,28734010,7900,7900,7900,7900,0
20241118,123300,28734010,7900,7900,7900,7900,12
20241118,123200,28639210,7900,7900,7900,7900,11
20241118,123100,28552310,7900,7900,7900,7900,0
20241118,123000,28552310,7900,7900,7900,7900,11
20241118,122900,28465410,7900,7900,7900,7900,0
20241118,122800,28465410,7900,7900,7900,7900,11
20241118,122700,28378510,7880,7880,7880,7880,0
20241118,122600,28378510,7880,7880,7880,7880,0
20241118,122500,28378510,7880,7890,7890,7880,14
20241118,122400,28268060,7890,7890,7890,7890,11
20241118,122300,28181270,7890,7890,7890,7890,0
20241118,122200,28181270,7890,7890,7890,7890,12
20241118,122100,28086590,7890,7890,7890,7890,0
20241118,122000,28086590,7890,7890,7890,7890,11
20241118,121900,27999800,7890,7890,7890,7890,0
20241118,121800,27999800,7890,7890,7890,7890,11
20241118,121700,27913010,7890,7890,7890,7890,12
20241118,121600,27818330,7890,7890,7890,7890,0
20241118,121500,27818330,7890,7890,7890,7890,11
20241118,121400,27731540,7890,7890,7890,7890,0
20241118,121300,27731540,7890,7890,7890,7890,11
20241118,121200,27644750,7890,7890,7890,7890,11
20241118,121100,27557960,7890,7890,7890,7890,0
20241118,121000,27557960,7890,7890,7890,7890,11
20241118,120900,27471170,7890,7890,7890,7890,0
20241118,120800,27471170,7890,7890,7890,7890,12
20241118,120700,27376490,7890,7890,7890,7890,11
20241118,120600,27289700,7890,7890,7890,7890,0
20241118,120500,27289700,7890,7890,7890,7890,11
20241118,120400,27202910,7890,7890,7890,7890,11
20241118,120300,27116120,7890,7890,7890,7890,0
20241118,120200,27116120,7890,7890,7890,7890,11
20241118,120100,27029330,7890,7890,7890,7890,0
20241118,120000,27029330,7890,7890,7890,7890,12
20241118,115900,26934650,7890,7890,7890,7890,11
20241118,115800,26847860,7890,7890,7890,7890,0
20241118,115700,26847860,7890,7890,7890,7890,11
20241118,115600,26761070,7890,7890,7890,7890,0
20241118,115500,26761070,7890,7890,7890,7890,11
20241118,115400,26674280,7890,7890,7890,7890,28
20241118,115300,26453360,7890,7890,7890,7890,0
20241118,115200,26453360,7890,7890,7890,7890,11
20241118,115100,26366570,7890,7890,7890,7890,0
20241118,115000,26366570,7890,7890,7890,7890,11
20241118,114900,26279780,7890,7890,7890,7890,11
20241118,114800,26192990,7890,7890,7890,7890,0
20241118,114700,26192990,7890,7890,7890,7890,11
20241118,114600,26106200,7890,7890,7890,7890,0
20241118,114500,26106200,7890,7890,7890,7890,112
20241118,114400,25222520,7890,7890,7890,7890,11
20241118,114300,25135730,7890,7890,7890,7890,0
20241118,114200,25135730,7890,7890,7890,7890,11
20241118,114100,25048940,7890,7890,7890,7890,100
20241118,114000,24259940,7890,7890,7890,7890,11
20241118,113900,24173150,7890,7890,7890,7890,11
20241118,113800,24086360,7890,7890,7890,7890,0
20241118,113700,24086360,7890,7890,7890,7890,12
20241118,113600,23991680,7890,7890,7890,7890,0
20241118,113500,23991680,7890,7890,7890,7890,11
20241118,113400,23904890,7890,7890,7890,7890,11
20241118,113300,23818100,7890,7890,7890,7890,0
20241118,113200,23818100,7890,7890,7890,7890,11
20241118,113100,23731310,7890,7890,7890,7890,0
20241118,113000,23731310,7890,7890,7890,7890,11
20241118,112900,23644520,7890,7890,7890,7890,12
20241118,112800,23549840,7890,7890,7890,7890,0
20241118,112700,23549840,7890,7890,7890,7890,11
20241118,112600,23463050,7890,7890,7890,7890,100
20241118,112500,22674050,7890,7890,7890,7890,11
20241118,112400,22587260,7890,7890,7890,7890,11
20241118,112300,22500470,7890,7890,7890,7890,0
20241118,112200,22500470,7890,7890,7890,7890,11
20241118,112100,22413680,7890,7890,7890,7890,100
20241118,112000,21624680,7890,7890,7890,7890,12
20241118,111900,21530000,7890,7890,7890,7890,11
20241118,111800,21443210,7890,7890,7890,7890,0
20241118,111700,21443210,7890,7890,7890,7890,11
20241118,111600,21356420,7890,7890,7890,7890,0
20241118,111500,21356420,7890,7890,7890,7890,19
20241118,111400,21206510,7890,7890,7890,7890,11
20241118,111300,21119720,7890,7890,7890,7890,14
20241118,111200,21009260,7890,7880,7890,7880,5
20241118,111100,20969850,7880,7880,7880,7880,50
20241118,111000,20575850,7880,7880,7880,7880,11
20241118,110900,20489170,7880,7880,7880,7880,11
20241118,110800,20402490,7880,7880,7880,7880,0
20241118,110700,20402490,7880,7880,7880,7880,11
20241118,110600,20315810,7880,7880,7880,7880,0
20241118,110500,20315810,7880,7880,7890,7880,18
20241118,110400,20173930,7890,7880,7890,7880,14
20241118,110300,20063600,7870,7870,7880,7870,236
20241118,110200,18206270,7880,7870,7880,7870,155
20241118,110100,16986290,7860,7860,7860,7860,0
20241118,110000,16986290,7860,7860,7860,7860,7
20241118,105900,16931270,7860,7860,7860,7860,11
20241118,105800,16844810,7860,7860,7860,7860,0
20241118,105700,16844810,7860,7860,7860,7860,11
20241118,105600,16758350,7860,7860,7860,7860,0
20241118,105500,16758350,7860,7860,7860,7860,12
20241118,105400,16664030,7860,7860,7860,7860,11
20241118,105300,16577570,7860,7860,7860,7860,0
20241118,105200,16577570,7860,7860,7860,7860,11
20241118,105100,16491110,7860,7860,7860,7860,1
20241118,105000,16483250,7850,7840,7850,7840,11
20241118,104900,16396960,7850,7850,7850,7850,0
20241118,104800,16396960,7850,7840,7850,7840,56
20241118,104700,15957440,7840,7840,7840,7840,0
20241118,104600,15957440,7840,7840,7840,7840,0
20241118,104500,15957440,7840,7840,7840,7840,0
20241118,104400,15957440,7840,7840,7840,7840,0
20241118,104300,15957440,7840,7840,7840,7840,0
20241118,104200,15957440,7840,7840,7840,7840,0
20241118,104100,15957440,7840,7840,7840,7840,0
20241118,104000,15957440,7840,7840,7840,7840,24
20241118,103900,15769280,7850,7850,7850,7850,0
20241118,103800,15769280,7850,7850,7850,7850,0
20241118,103700,15769280,7850,7860,7860,7850,24
20241118,103600,15580870,7860,7860,7860,7860,0
20241118,103500,15580870,7860,7860,7860,7860,0
20241118,103400,15580870,7860,7860,7860,7860,0
20241118,103300,15580870,7860,7860,7860,7860,27
20241118,103200,15368650,7870,7870,7870,7870,0
20241118,103100,15368650,7870,7870,7870,7870,0
20241118,103000,15368650,7870,7870,7870,7870,0
20241118,102900,15368650,7870,7870,7870,7870,22
20241118,102800,15195510,7850,7850,7850,7850,0
20241118,102700,15195510,7850,7850,7850,7850,492
20241118,102600,11333310,7840,7840,7840,7840,0
20241118,102500,11333310,7840,7840,7840,7840,0
20241118,102400,11333310,7840,7840,7840,7840,9
20241118,102300,11262750,7840,7840,7840,7840,0
20241118,102200,11262750,7840,7840,7840,7840,11
20241118,102100,11176510,7840,7840,7840,7840,11
20241118,102000,11090270,7840,7840,7840,7840,1
20241118,101900,11082430,7840,7840,7840,7840,111
20241118,101800,10212190,7840,7840,7840,7840,1
20241118,101700,10204350,7840,7840,7840,7840,11
20241118,101600,10118110,7840,7840,7840,7840,12
20241118,101500,10024030,7840,7840,7840,7840,0
20241118,101400,10024030,7840,7840,7840,7840,11
20241118,101300,9937790,7840,7840,7840,7840,0
20241118,101200,9937790,7840,7840,7840,7840,11
20241118,101100,9851550,7840,7840,7840,7840,11
20241118,101000,9765310,7840,7840,7840,7840,0
20241118,100900,9765310,7840,7840,7840,7840,11
20241118,100800,9679070,7840,7840,7840,7840,0
20241118,100700,9679070,7840,7840,7840,7840,12
20241118,100600,9584990,7840,7840,7840,7840,17
20241118,100500,9451710,7840,7840,7840,7840,7
20241118,100400,9396830,7840,7840,7840,7840,11
20241118,100300,9310590,7840,7840,7840,7840,3
20241118,100200,9287070,7840,7840,7850,7840,224
20241118,100100,7530900,7850,7850,7850,7850,11
20241118,100000,7444550,7850,7850,7850,7850,0
20241118,095900,7444550,7850,7860,7860,7850,24
20241118,095800,7256030,7860,7860,7860,7860,2
20241118,095700,7240310,7860,7850,7860,7840,54
20241118,095600,6816780,7860,7870,7870,7860,14
20241118,095500,6706630,7870,7870,7870,7870,0
20241118,095400,6706630,7870,7870,7870,7870,11
20241118,095300,6620060,7870,7860,7870,7860,3
20241118,095200,6596470,7870,7870,7870,7870,11
20241118,095100,6509900,7870,7870,7870,7870,12
20241118,095000,6415460,7870,7870,7870,7870,17
20241118,094900,6281670,7870,7870,7870,7870,11
20241118,094800,6195100,7870,7870,7870,7870,0
20241118,094700,6195100,7870,7870,7870,7870,11
20241118,094600,6108530,7870,7860,7870,7860,12
20241118,094500,6014200,7860,7860,7860,7860,0
20241118,094400,6014200,7860,7860,7860,7860,11
20241118,094300,5927740,7860,7860,7860,7860,0
20241118,094200,5927740,7860,7860,7860,7860,2
20241118,094100,5912020,7860,7860,7860,7860,0
20241118,094000,5912020,7860,7860,7860,7860,3
20241118,093900,5888440,7860,7860,7860,7860,0
20241118,093800,5888440,7860,7860,7860,7860,0
20241118,093700,5888440,7860,7860,7860,7860,1
20241118,093600,5880580,7840,7840,7840,7840,1
20241118,093500,5872740,7840,7840,7840,7840,40
20241118,093400,5559140,7840,7840,7840,7840,6
20241118,093300,5512100,7840,7840,7840,7840,0
20241118,093200,5512100,7840,7840,7840,7840,0
20241118,093100,5512100,7840,7840,7840,7840,13
20241118,093000,5410180,7840,7840,7840,7840,2
20241118,092900,5394500,7820,7820,7820,7820,0
20241118,092800,5394500,7820,7820,7820,7820,0
20241118,092700,5394500,7820,7820,7820,7820,0
20241118,092600,5394500,7820,7820,7820,7820,0
20241118,092500,5394500,7820,7820,7820,7820,3
20241118,092400,5371040,7800,7800,7800,7800,0
20241118,092300,5371040,7800,7800,7800,7800,0
20241118,092200,5371040,7800,7800,7800,7800,0
20241118,092100,5371040,7800,7800,7800,7800,0
20241118,092000,5371040,7800,7800,7800,7800,0
20241118,091900,5371040,7800,7800,7800,7800,29
20241118,091800,5144840,7800,7800,7800,7800,0
20241118,091700,5144840,7800,7800,7800,7800,0
20241118,091600,5144840,7800,7800,7800,7800,0
20241118,091500,5144840,7800,7800,7800,7790,5
20241118,091400,5105850,7820,7820,7820,7820,0
20241118,091300,5105850,7820,7820,7820,7820,0
20241118,091200,5105850,7820,7830,7830,7820,300
20241118,091100,2759830,7860,7860,7860,7860,1
20241118,091000,2751970,7820,7820,7820,7820,10
20241118,090900,2673770,7810,7840,7840,7800,190
20241118,090800,1190150,7880,7880,7880,7880,0
20241118,090700,1190150,7880,7880,7880,7880,0
20241118,090600,1190150,7880,7870,7880,7870,4
20241118,090500,1158650,7830,7830,7830,7830,0
20241118,090400,1158650,7830,7830,7830,7830,4
20241118,090300,1127330,7880,7880,7880,7880,0
20241118,090200,1127330,7880,7880,7880,7880,0
20241118,090100,1127330,7880,7880,7880,7880,0
20241118,090000,1127330,7880,7890,7890,7800,143