KissMeData/039570/min/candle-20241120.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,192200,39898350,7880,7880,7880,7880,103
20241120,192100,39898350,7880,7880,7880,7880,0
20241120,192000,39898350,7880,7880,7880,7880,0
20241120,191900,39898350,7880,7880,7880,7880,0
20241120,191800,39898350,7880,7880,7880,7880,0
20241120,191700,39898350,7880,7880,7880,7880,0
20241120,191600,39898350,7880,7880,7880,7880,0
20241120,191500,39898350,7880,7880,7880,7880,0
20241120,191400,39898350,7880,7880,7880,7880,0
20241120,191300,39898350,7880,7880,7880,7880,0
20241120,191200,39898350,7880,7880,7880,7880,0
20241120,191100,39898350,7880,7880,7880,7880,0
20241120,191000,39898350,7880,7880,7880,7880,0
20241120,190900,39898350,7880,7880,7880,7880,0
20241120,190800,39898350,7880,7880,7880,7880,0
20241120,190700,39898350,7880,7880,7880,7880,0
20241120,190600,39898350,7880,7880,7880,7880,0
20241120,190500,39898350,7880,7880,7880,7880,0
20241120,190400,39898350,7880,7880,7880,7880,0
20241120,190300,39898350,7880,7880,7880,7880,0
20241120,190200,39898350,7880,7880,7880,7880,0
20241120,190100,39898350,7880,7880,7880,7880,0
20241120,190000,39898350,7880,7880,7880,7880,0
20241120,185900,39898350,7880,7880,7880,7880,0
20241120,185800,39898350,7880,7880,7880,7880,0
20241120,185700,39898350,7880,7880,7880,7880,0
20241120,185600,39898350,7880,7880,7880,7880,0
20241120,185500,39898350,7880,7880,7880,7880,0
20241120,185400,39898350,7880,7880,7880,7880,0
20241120,185300,39898350,7880,7880,7880,7880,0
20241120,185200,39898350,7880,7880,7880,7880,103
20241120,185100,39898350,7880,7880,7880,7880,0
20241120,185000,39898350,7880,7880,7880,7880,0
20241120,184900,39898350,7880,7880,7880,7880,0
20241120,184800,39898350,7880,7880,7880,7880,0
20241120,184700,39898350,7880,7880,7880,7880,0
20241120,184600,39898350,7880,7880,7880,7880,0
20241120,184500,39898350,7880,7880,7880,7880,0
20241120,184400,39898350,7880,7880,7880,7880,0
20241120,184300,39898350,7880,7880,7880,7880,0
20241120,184200,39898350,7880,7880,7880,7880,0
20241120,184100,39898350,7880,7880,7880,7880,0
20241120,184000,39898350,7880,7880,7880,7880,0
20241120,183900,39898350,7880,7880,7880,7880,0
20241120,183800,39898350,7880,7880,7880,7880,0
20241120,183700,39898350,7880,7880,7880,7880,0
20241120,183600,39898350,7880,7880,7880,7880,0
20241120,183500,39898350,7880,7880,7880,7880,0
20241120,183400,39898350,7880,7880,7880,7880,0
20241120,183300,39898350,7880,7880,7880,7880,0
20241120,183200,39898350,7880,7880,7880,7880,0
20241120,183100,39898350,7880,7880,7880,7880,0
20241120,183000,39898350,7880,7880,7880,7880,0
20241120,182900,39898350,7880,7880,7880,7880,0
20241120,182800,39898350,7880,7880,7880,7880,0
20241120,182700,39898350,7880,7880,7880,7880,0
20241120,182600,39898350,7880,7880,7880,7880,0
20241120,182500,39898350,7880,7880,7880,7880,0
20241120,182400,39898350,7880,7880,7880,7880,0
20241120,182300,39898350,7880,7880,7880,7880,0
20241120,182200,39898350,7880,7880,7880,7880,103
20241120,182100,39898350,7880,7880,7880,7880,0
20241120,182000,39898350,7880,7880,7880,7880,0
20241120,181900,39898350,7880,7880,7880,7880,0
20241120,181800,39898350,7880,7880,7880,7880,0
20241120,181700,39898350,7880,7880,7880,7880,0
20241120,181600,39898350,7880,7880,7880,7880,0
20241120,181500,39898350,7880,7880,7880,7880,0
20241120,181400,39898350,7880,7880,7880,7880,0
20241120,181300,39898350,7880,7880,7880,7880,0
20241120,181200,39898350,7880,7880,7880,7880,0
20241120,181100,39898350,7880,7880,7880,7880,0
20241120,181000,39898350,7880,7880,7880,7880,0
20241120,180900,39898350,7880,7880,7880,7880,0
20241120,180800,39898350,7880,7880,7880,7880,0
20241120,180700,39898350,7880,7880,7880,7880,0
20241120,180600,39898350,7880,7880,7880,7880,0
20241120,180500,39898350,7880,7880,7880,7880,0
20241120,180400,39898350,7880,7880,7880,7880,0
20241120,180300,39898350,7880,7880,7880,7880,0
20241120,180200,39898350,7880,7880,7880,7880,0
20241120,180100,39898350,7880,7880,7880,7880,0
20241120,180000,39898350,7880,7880,7880,7880,0
20241120,175900,39898350,7880,7880,7880,7880,0
20241120,175800,39898350,7880,7880,7880,7880,0
20241120,175700,39898350,7880,7880,7880,7880,0
20241120,175600,39898350,7880,7880,7880,7880,0
20241120,175500,39898350,7880,7880,7880,7880,0
20241120,175400,39898350,7880,7880,7880,7880,0
20241120,175300,39898350,7880,7880,7880,7880,0
20241120,175200,39898350,7880,7880,7880,7880,103
20241120,175100,39898350,7880,7880,7880,7880,0
20241120,175000,39898350,7880,7880,7880,7880,0
20241120,174900,39898350,7880,7880,7880,7880,0
20241120,174800,39898350,7880,7880,7880,7880,0
20241120,174700,39898350,7880,7880,7880,7880,0
20241120,174600,39898350,7880,7880,7880,7880,0
20241120,174500,39898350,7880,7880,7880,7880,0
20241120,174400,39898350,7880,7880,7880,7880,0
20241120,174300,39898350,7880,7880,7880,7880,0
20241120,174200,39898350,7880,7880,7880,7880,0
20241120,174100,39898350,7880,7880,7880,7880,0
20241120,174000,39898350,7880,7880,7880,7880,0
20241120,173900,39898350,7880,7880,7880,7880,0
20241120,173800,39898350,7880,7880,7880,7880,0
20241120,173700,39898350,7880,7880,7880,7880,0
20241120,173600,39898350,7880,7880,7880,7880,0
20241120,173500,39898350,7880,7880,7880,7880,0
20241120,173400,39898350,7880,7880,7880,7880,0
20241120,173300,39898350,7880,7880,7880,7880,0
20241120,173200,39898350,7880,7880,7880,7880,0
20241120,173100,39898350,7880,7880,7880,7880,0
20241120,173000,39898350,7880,7880,7880,7880,0
20241120,172900,39898350,7880,7880,7880,7880,0
20241120,172800,39898350,7880,7880,7880,7880,0
20241120,172700,39898350,7880,7880,7880,7880,0
20241120,172600,39898350,7880,7880,7880,7880,0
20241120,172500,39898350,7880,7880,7880,7880,0
20241120,172400,39898350,7880,7880,7880,7880,0
20241120,172300,39898350,7880,7880,7880,7880,0
20241120,172200,39898350,7880,7880,7880,7880,103
20241120,172100,39898350,7880,7880,7880,7880,0
20241120,172000,39898350,7880,7880,7880,7880,0
20241120,171900,39898350,7880,7880,7880,7880,0
20241120,171800,39898350,7880,7880,7880,7880,0
20241120,171700,39898350,7880,7880,7880,7880,0
20241120,171600,39898350,7880,7880,7880,7880,0
20241120,171500,39898350,7880,7880,7880,7880,0
20241120,171400,39898350,7880,7880,7880,7880,0
20241120,171300,39898350,7880,7880,7880,7880,0
20241120,171200,39898350,7880,7880,7880,7880,0
20241120,171100,39898350,7880,7880,7880,7880,0
20241120,171000,39898350,7880,7880,7880,7880,0
20241120,170900,39898350,7880,7880,7880,7880,0
20241120,170800,39898350,7880,7880,7880,7880,0
20241120,170700,39898350,7880,7880,7880,7880,0
20241120,170600,39898350,7880,7880,7880,7880,0
20241120,170500,39898350,7880,7880,7880,7880,0
20241120,170400,39898350,7880,7880,7880,7880,0
20241120,170300,39898350,7880,7880,7880,7880,0
20241120,170200,39898350,7880,7880,7880,7880,0
20241120,170100,39898350,7880,7880,7880,7880,0
20241120,170000,39898350,7880,7880,7880,7880,0
20241120,165900,39898350,7880,7880,7880,7880,0
20241120,165800,39898350,7880,7880,7880,7880,0
20241120,165700,39898350,7880,7880,7880,7880,0
20241120,165600,39898350,7880,7880,7880,7880,0
20241120,165500,39898350,7880,7880,7880,7880,0
20241120,165400,39898350,7880,7880,7880,7880,0
20241120,165300,39898350,7880,7880,7880,7880,0
20241120,165200,39898350,7880,7880,7880,7880,103
20241120,165100,39898350,7880,7880,7880,7880,0
20241120,165000,39898350,7880,7880,7880,7880,0
20241120,164900,39898350,7880,7880,7880,7880,0
20241120,164800,39898350,7880,7880,7880,7880,0
20241120,164700,39898350,7880,7880,7880,7880,0
20241120,164600,39898350,7880,7880,7880,7880,0
20241120,164500,39898350,7880,7880,7880,7880,0
20241120,164400,39898350,7880,7880,7880,7880,0
20241120,164300,39898350,7880,7880,7880,7880,0
20241120,164200,39898350,7880,7880,7880,7880,0
20241120,164100,39898350,7880,7880,7880,7880,0
20241120,164000,39898350,7880,7880,7880,7880,0
20241120,163900,39898350,7880,7880,7880,7880,0
20241120,163800,39898350,7880,7880,7880,7880,0
20241120,163700,39898350,7880,7880,7880,7880,0
20241120,163600,39898350,7880,7880,7880,7880,0
20241120,163500,39898350,7880,7880,7880,7880,0
20241120,163400,39898350,7880,7880,7880,7880,0
20241120,163300,39898350,7880,7880,7880,7880,0
20241120,163200,39898350,7880,7880,7880,7880,0
20241120,163100,39898350,7880,7880,7880,7880,0
20241120,163000,39898350,7880,7880,7880,7880,0
20241120,162900,39898350,7880,7880,7880,7880,0
20241120,162800,39898350,7880,7880,7880,7880,0
20241120,162700,39898350,7880,7880,7880,7880,0
20241120,162600,39898350,7880,7880,7880,7880,0
20241120,162500,39898350,7880,7880,7880,7880,0
20241120,162400,39898350,7880,7880,7880,7880,0
20241120,162300,39898350,7880,7880,7880,7880,0
20241120,162200,39898350,7880,7880,7880,7880,103
20241120,162100,39898350,7880,7880,7880,7880,0
20241120,162000,39898350,7880,7880,7880,7880,0
20241120,161900,39898350,7880,7880,7880,7880,0
20241120,161800,39898350,7880,7880,7880,7880,0
20241120,161700,39898350,7880,7880,7880,7880,0
20241120,161600,39898350,7880,7880,7880,7880,0
20241120,161500,39898350,7880,7880,7880,7880,0
20241120,161400,39898350,7880,7880,7880,7880,0
20241120,161300,39898350,7880,7880,7880,7880,0
20241120,161200,39898350,7880,7880,7880,7880,0
20241120,161100,39898350,7880,7880,7880,7880,0
20241120,161000,39898350,7880,7880,7880,7880,0
20241120,160900,39898350,7880,7880,7880,7880,0
20241120,160800,39898350,7880,7880,7880,7880,0
20241120,160700,39898350,7880,7880,7880,7880,0
20241120,160600,39898350,7880,7880,7880,7880,0
20241120,160500,39898350,7880,7880,7880,7880,0
20241120,160400,39898350,7880,7880,7880,7880,0
20241120,160300,39898350,7880,7880,7880,7880,0
20241120,160200,39898350,7880,7880,7880,7880,0
20241120,160100,39898350,7880,7880,7880,7880,0
20241120,160000,39898350,7880,7880,7880,7880,0
20241120,155900,39898350,7880,7880,7880,7880,0
20241120,155800,39898350,7880,7880,7880,7880,0
20241120,155700,39898350,7880,7880,7880,7880,0
20241120,155600,39898350,7880,7880,7880,7880,0
20241120,155500,39898350,7880,7880,7880,7880,0
20241120,155400,39898350,7880,7880,7880,7880,0
20241120,155300,39898350,7880,7880,7880,7880,0
20241120,155200,39898350,7880,7880,7880,7880,103
20241120,155100,39898350,7880,7880,7880,7880,0
20241120,155000,39898350,7880,7880,7880,7880,0
20241120,154900,39898350,7880,7880,7880,7880,0
20241120,154800,39898350,7880,7880,7880,7880,0
20241120,154700,39898350,7880,7880,7880,7880,0
20241120,154600,39898350,7880,7880,7880,7880,0
20241120,154500,39898350,7880,7880,7880,7880,0
20241120,154400,39898350,7880,7880,7880,7880,0
20241120,154300,39898350,7880,7880,7880,7880,0
20241120,154200,39898350,7880,7880,7880,7880,0
20241120,154100,39898350,7880,7880,7880,7880,0
20241120,154000,39898350,7880,7880,7880,7880,0
20241120,153900,39898350,7880,7880,7880,7880,0
20241120,153800,39898350,7880,7880,7880,7880,0
20241120,153700,39898350,7880,7880,7880,7880,0
20241120,153600,39898350,7880,7880,7880,7880,0
20241120,153500,39898350,7880,7880,7880,7880,0
20241120,153400,39898350,7880,7880,7880,7880,0
20241120,153300,39898350,7880,7880,7880,7880,0
20241120,153200,39898350,7880,7880,7880,7880,0
20241120,153100,39898350,7880,7880,7880,7880,0
20241120,153000,39898350,7880,7880,7880,7880,103
20241120,152900,39086710,7880,7880,7880,7880,0
20241120,152800,39086710,7880,7880,7880,7880,0
20241120,152700,39086710,7880,7880,7880,7880,0
20241120,152600,39086710,7880,7880,7880,7880,0
20241120,152500,39086710,7880,7880,7880,7880,0
20241120,152400,39086710,7880,7880,7880,7880,0
20241120,152300,39086710,7880,7880,7880,7880,0
20241120,152200,39086710,7880,7880,7880,7880,0
20241120,152100,39086710,7880,7880,7880,7880,0
20241120,152000,39086710,7880,7880,7880,7880,0
20241120,151900,39086710,7880,7830,7880,7830,179
20241120,151800,37683340,7830,7820,7830,7820,24
20241120,151700,37495460,7820,7820,7830,7820,19
20241120,151600,37346780,7810,7810,7810,7810,1
20241120,151500,37338970,7810,7810,7810,7810,0
20241120,151400,37338970,7810,7810,7810,7810,3
20241120,151300,37315540,7810,7810,7810,7810,0
20241120,151200,37315540,7810,7810,7810,7810,4
20241120,151100,37284300,7810,7820,7820,7810,5
20241120,151000,37245240,7810,7810,7810,7810,3
20241120,150900,37221810,7810,7810,7810,7810,1
20241120,150800,37214000,7810,7810,7810,7810,130
20241120,150700,36198700,7810,7820,7820,7810,294
20241120,150600,33902450,7810,7810,7810,7810,4
20241120,150500,33871210,7810,7810,7810,7810,1
20241120,150400,33863400,7810,7810,7810,7810,0
20241120,150300,33863400,7810,7810,7810,7810,4
20241120,150200,33832160,7810,7810,7810,7810,4
20241120,150100,33800920,7820,7820,7820,7820,5
20241120,150000,33761820,7810,7810,7810,7810,0
20241120,145900,33761820,7810,7810,7810,7810,4
20241120,145800,33730580,7810,7810,7810,7810,4
20241120,145700,33699340,7810,7810,7810,7810,0
20241120,145600,33699340,7810,7810,7810,7810,4
20241120,145500,33668100,7810,7810,7810,7810,1
20241120,145400,33660290,7810,7810,7810,7810,4
20241120,145300,33629050,7830,7830,7830,7830,1
20241120,145200,33621220,7810,7810,7810,7810,0
20241120,145100,33621220,7810,7820,7820,7810,1501
20241120,145000,21894870,7820,7820,7820,7820,7
20241120,144900,21840130,7820,7820,7820,7820,0
20241120,144800,21840130,7820,7820,7820,7820,1
20241120,144700,21832310,7820,7820,7820,7820,4
20241120,144600,21801030,7820,7820,7820,7820,4
20241120,144500,21769750,7820,7820,7820,7820,137
20241120,144400,20698410,7820,7820,7820,7820,4
20241120,144300,20667130,7820,7820,7820,7820,0
20241120,144200,20667130,7820,7820,7820,7820,3
20241120,144100,20643670,7820,7820,7820,7820,5
20241120,144000,20604570,7830,7830,7830,7830,0
20241120,143900,20604570,7830,7820,7830,7820,5
20241120,143800,20565460,7820,7820,7820,7820,5
20241120,143700,20526360,7820,7820,7820,7820,0
20241120,143600,20526360,7820,7820,7820,7820,0
20241120,143500,20526360,7820,7820,7820,7820,7
20241120,143400,20471620,7820,7830,7830,7820,158
20241120,143300,19234490,7830,7830,7830,7830,0
20241120,143200,19234490,7830,7830,7830,7830,4
20241120,143100,19203170,7830,7830,7830,7830,4
20241120,143000,19171850,7830,7830,7830,7830,0
20241120,142900,19171850,7830,7830,7830,7830,4
20241120,142800,19140530,7830,7830,7830,7830,0
20241120,142700,19140530,7830,7830,7840,7830,6
20241120,142600,19093540,7840,7840,7840,7840,1
20241120,142500,19085700,7830,7830,7830,7830,4
20241120,142400,19054380,7830,7830,7830,7830,1
20241120,142300,19046550,7830,7830,7830,7830,3
20241120,142200,19023060,7830,7830,7830,7830,5
20241120,142100,18983910,7830,7830,7830,7830,1
20241120,142000,18976080,7830,7830,7830,7830,0
20241120,141900,18976080,7830,7830,7830,7830,8
20241120,141800,18913440,7830,7830,7830,7830,0
20241120,141700,18913440,7830,7830,7830,7830,0
20241120,141600,18913440,7830,7830,7830,7830,4
20241120,141500,18882120,7830,7830,7830,7830,3
20241120,141400,18858630,7830,7830,7830,7830,0
20241120,141300,18858630,7830,7830,7830,7830,4
20241120,141200,18827310,7840,7840,7840,7840,1
20241120,141100,18819470,7830,7830,7830,7830,324
20241120,141000,16282550,7830,7830,7830,7830,4
20241120,140900,16251230,7830,7830,7830,7830,0
20241120,140800,16251230,7830,7830,7830,7830,0
20241120,140700,16251230,7830,7830,7830,7830,7
20241120,140600,16196420,7830,7830,7830,7830,0
20241120,140500,16196420,7830,7830,7830,7830,0
20241120,140400,16196420,7830,7830,7830,7830,8
20241120,140300,16133780,7830,7830,7830,7830,0
20241120,140200,16133780,7830,7830,7830,7830,0
20241120,140100,16133780,7830,7830,7830,7830,4
20241120,140000,16102460,7830,7830,7830,7830,3
20241120,135900,16078970,7830,7830,7830,7830,0
20241120,135800,16078970,7830,7830,7830,7830,4
20241120,135700,16047650,7830,7830,7830,7830,0
20241120,135600,16047650,7830,7830,7830,7830,3
20241120,135500,16024160,7830,7830,7830,7830,4
20241120,135400,15992840,7830,7830,7830,7830,0
20241120,135300,15992840,7830,7830,7830,7830,0
20241120,135200,15992840,7830,7830,7830,7830,8
20241120,135100,15930200,7830,7830,7830,7830,0
20241120,135000,15930200,7830,7830,7830,7830,0
20241120,134900,15930200,7830,7830,7830,7830,4
20241120,134800,15898880,7840,7840,7840,7840,24
20241120,134700,15710720,7840,7840,7840,7840,0
20241120,134600,15710720,7840,7840,7840,7840,4
20241120,134500,15679360,7840,7840,7840,7840,0
20241120,134400,15679360,7840,7840,7840,7840,4
20241120,134300,15648000,7840,7840,7840,7840,4
20241120,134200,15616640,7840,7840,7840,7840,0
20241120,134100,15616640,7840,7840,7840,7840,0
20241120,134000,15616640,7840,7840,7840,7840,7
20241120,133900,15561760,7840,7840,7840,7840,0
20241120,133800,15561760,7840,7840,7840,7840,0
20241120,133700,15561760,7840,7840,7840,7840,4
20241120,133600,15530400,7840,7840,7840,7840,5
20241120,133500,15491200,7830,7830,7830,7830,0
20241120,133400,15491200,7830,7830,7830,7830,4
20241120,133300,15459880,7830,7830,7830,7830,0
20241120,133200,15459880,7830,7830,7830,7830,3
20241120,133100,15436390,7830,7830,7830,7830,5
20241120,133000,15397240,7830,7830,7830,7830,0
20241120,132900,15397240,7830,7830,7830,7830,3
20241120,132800,15373750,7830,7830,7830,7830,4
20241120,132700,15342430,7830,7830,7830,7830,0
20241120,132600,15342430,7830,7830,7830,7830,0
20241120,132500,15342430,7830,7830,7830,7830,8
20241120,132400,15279790,7830,7830,7830,7830,0
20241120,132300,15279790,7830,7830,7830,7830,0
20241120,132200,15279790,7830,7830,7830,7830,4
20241120,132100,15248470,7830,7830,7830,7830,3
20241120,132000,15224980,7830,7830,7830,7830,0
20241120,131900,15224980,7830,7830,7830,7830,4
20241120,131800,15193660,7830,7830,7830,7830,0
20241120,131700,15193660,7830,7830,7830,7830,4
20241120,131600,15162340,7830,7830,7830,7830,4
20241120,131500,15131020,7840,7840,7840,7840,12
20241120,131400,15036940,7830,7830,7830,7830,75
20241120,131300,14449690,7830,7830,7830,7830,7
20241120,131200,14394880,7830,7830,7830,7830,0
20241120,131100,14394880,7830,7830,7830,7830,0
20241120,131000,14394880,7830,7830,7830,7830,4
20241120,130900,14363560,7830,7830,7830,7830,4
20241120,130800,14332240,7840,7840,7840,7840,0
20241120,130700,14332240,7840,7830,7840,7830,5
20241120,130600,14293080,7830,7830,7830,7830,0
20241120,130500,14293080,7830,7830,7830,7830,3
20241120,130400,14269590,7830,7830,7830,7830,4
20241120,130300,14238270,7840,7840,7840,7840,0
20241120,130200,14238270,7840,7840,7840,7840,0
20241120,130100,14238270,7840,7830,7840,7830,9
20241120,130000,14167780,7830,7830,7830,7830,0
20241120,125900,14167780,7830,7830,7830,7830,0
20241120,125800,14167780,7830,7830,7830,7830,4
20241120,125700,14136460,7830,7830,7830,7830,4
20241120,125600,14105140,7830,7830,7830,7830,0
20241120,125500,14105140,7830,7830,7830,7830,4
20241120,125400,14073820,7830,7830,7830,7830,3
20241120,125300,14050330,7830,7830,7830,7830,0
20241120,125200,14050330,7830,7830,7830,7830,4
20241120,125100,14019010,7830,7830,7830,7830,0
20241120,125000,14019010,7830,7830,7830,7830,4
20241120,124900,13987690,7830,7830,7830,7830,4
20241120,124800,13956370,7830,7830,7830,7830,0
20241120,124700,13956370,7830,7830,7830,7830,0
20241120,124600,13956370,7830,7830,7830,7830,3
20241120,124500,13932880,7830,7830,7830,7830,4
20241120,124400,13901560,7830,7830,7830,7830,0
20241120,124300,13901560,7830,7830,7830,7830,0
20241120,124200,13901560,7830,7830,7830,7830,8
20241120,124100,13838920,7830,7830,7830,7830,424
20241120,124000,10519000,7830,7830,7830,7830,0
20241120,123900,10519000,7830,7840,7840,7830,23
20241120,123800,10338730,7830,7830,7830,7830,3
20241120,123700,10315240,7830,7830,7830,7830,0
20241120,123600,10315240,7830,7830,7830,7830,4
20241120,123500,10283920,7830,7830,7830,7830,0
20241120,123400,10283920,7830,7830,7830,7830,4
20241120,123300,10252600,7830,7830,7830,7830,4
20241120,123200,10221280,7830,7830,7830,7830,0
20241120,123100,10221280,7830,7830,7830,7830,0
20241120,123000,10221280,7830,7830,7830,7830,7
20241120,122900,10166470,7830,7830,7830,7830,0
20241120,122800,10166470,7830,7830,7830,7830,0
20241120,122700,10166470,7830,7830,7830,7830,4
20241120,122600,10135150,7830,7840,7840,7830,9
20241120,122500,10064620,7830,7830,7830,7830,0
20241120,122400,10064620,7830,7830,7830,7830,4
20241120,122300,10033300,7830,7830,7830,7830,0
20241120,122200,10033300,7830,7830,7830,7830,4
20241120,122100,10001980,7830,7830,7830,7830,4
20241120,122000,9970660,7830,7830,7830,7830,0
20241120,121900,9970660,7830,7830,7830,7830,0
20241120,121800,9970660,7830,7830,7830,7830,7
20241120,121700,9915850,7830,7830,7830,7830,0
20241120,121600,9915850,7830,7830,7830,7830,0
20241120,121500,9915850,7830,7830,7830,7830,8
20241120,121400,9853210,7840,7840,7840,7840,0
20241120,121300,9853210,7840,7840,7840,7840,105
20241120,121200,9030010,7840,7840,7840,7840,8
20241120,121100,8967290,7830,7830,7830,7830,3
20241120,121000,8943800,7830,7830,7830,7830,0
20241120,120900,8943800,7830,7830,7830,7830,0
20241120,120800,8943800,7830,7830,7830,7830,0
20241120,120700,8943800,7830,7830,7830,7830,4
20241120,120600,8912480,7840,7830,7840,7830,8
20241120,120500,8849800,7840,7840,7840,7840,0
20241120,120400,8849800,7840,7840,7840,7840,0
20241120,120300,8849800,7840,7830,7840,7830,6
20241120,120200,8802790,7840,7840,7840,7840,0
20241120,120100,8802790,7840,7840,7840,7840,0
20241120,120000,8802790,7840,7840,7840,7840,3
20241120,115900,8779270,7840,7840,7840,7840,3
20241120,115800,8755750,7840,7840,7840,7840,0
20241120,115700,8755750,7840,7850,7850,7840,7
20241120,115600,8700840,7840,7840,7840,7840,0
20241120,115500,8700840,7840,7840,7840,7840,4
20241120,115400,8669480,7840,7840,7840,7840,4
20241120,115300,8638120,7840,7840,7840,7840,0
20241120,115200,8638120,7840,7840,7840,7840,0
20241120,115100,8638120,7840,7850,7850,7840,4
20241120,115000,8606750,7840,7840,7840,7840,0
20241120,114900,8606750,7840,7840,7840,7840,0
20241120,114800,8606750,7840,7840,7840,7840,4
20241120,114700,8575390,7840,7840,7840,7840,4
20241120,114600,8544030,7850,7850,7850,7850,1
20241120,114500,8536180,7840,7840,7840,7840,4
20241120,114400,8504820,7840,7840,7840,7840,0
20241120,114300,8504820,7840,7840,7840,7840,3
20241120,114200,8481300,7840,7840,7840,7840,8
20241120,114100,8418580,7840,7840,7840,7840,0
20241120,114000,8418580,7840,7840,7840,7840,4
20241120,113900,8387220,7840,7840,7840,7840,4
20241120,113800,8355860,7840,7840,7840,7840,0
20241120,113700,8355860,7840,7840,7840,7840,0
20241120,113600,8355860,7840,7850,7850,7840,5
20241120,113500,8316650,7850,7850,7850,7850,0
20241120,113400,8316650,7850,7850,7850,7850,0
20241120,113300,8316650,7850,7850,7850,7850,0
20241120,113200,8316650,7850,7850,7850,7850,4
20241120,113100,8285250,7880,7880,7880,7880,0
20241120,113000,8285250,7880,7850,7880,7850,24
20241120,112900,8096340,7850,7850,7850,7850,2
20241120,112800,8080640,7840,7840,7840,7840,3
20241120,112700,8057120,7850,7840,7850,7840,5
20241120,112600,8017910,7840,7840,7840,7840,0
20241120,112500,8017910,7840,7840,7840,7840,0
20241120,112400,8017910,7840,7850,7850,7840,4
20241120,112300,7986540,7850,7850,7850,7850,0
20241120,112200,7986540,7850,7850,7850,7850,0
20241120,112100,7986540,7850,7850,7850,7850,7
20241120,112000,7931590,7860,7860,7870,7860,3
20241120,111900,7908000,7850,7850,7850,7850,1
20241120,111800,7900150,7840,7840,7840,7840,4
20241120,111700,7868790,7840,7840,7840,7840,0
20241120,111600,7868790,7840,7840,7840,7840,3
20241120,111500,7845270,7850,7850,7850,7850,3
20241120,111400,7821720,7860,7860,7860,7860,1
20241120,111300,7813860,7860,7860,7860,7860,0
20241120,111200,7813860,7860,7860,7860,7860,3
20241120,111100,7790280,7880,7880,7880,7880,0
20241120,111000,7790280,7880,7880,7880,7880,0
20241120,110900,7790280,7880,7850,7880,7850,3
20241120,110800,7766670,7840,7840,7840,7840,7
20241120,110700,7711790,7840,7840,7840,7840,0
20241120,110600,7711790,7840,7840,7840,7840,0
20241120,110500,7711790,7840,7840,7850,7840,16
20241120,110400,7586340,7850,7850,7850,7850,0
20241120,110300,7586340,7850,7850,7850,7850,0
20241120,110200,7586340,7850,7850,7850,7850,4
20241120,110100,7554940,7850,7850,7850,7850,3
20241120,110000,7531390,7850,7850,7850,7850,0
20241120,105900,7531390,7850,7850,7850,7850,5
20241120,105800,7492140,7850,7850,7850,7850,0
20241120,105700,7492140,7850,7850,7850,7850,3
20241120,105600,7468590,7880,7880,7880,7880,0
20241120,105500,7468590,7880,7880,7880,7880,0
20241120,105400,7468590,7880,7880,7880,7880,0
20241120,105300,7468590,7880,7850,7880,7850,13
20241120,105200,7366350,7850,7850,7850,7850,0
20241120,105100,7366350,7850,7850,7850,7850,0
20241120,105000,7366350,7850,7850,7850,7850,6
20241120,104900,7319250,7850,7850,7850,7850,3
20241120,104800,7295700,7860,7860,7860,7860,0
20241120,104700,7295700,7860,7860,7860,7860,2
20241120,104600,7279980,7870,7870,7870,7870,1
20241120,104500,7272110,7860,7860,7860,7860,4
20241120,104400,7240670,7860,7860,7860,7860,4
20241120,104300,7209230,7870,7870,7870,7870,1
20241120,104200,7201360,7860,7860,7860,7860,0
20241120,104100,7201360,7860,7860,7860,7860,7
20241120,104000,7146340,7860,7860,7860,7860,0
20241120,103900,7146340,7860,7860,7860,7860,0
20241120,103800,7146340,7860,7860,7860,7860,0
20241120,103700,7146340,7860,7850,7860,7850,8
20241120,103600,7083500,7880,7880,7880,7880,0
20241120,103500,7083500,7880,7870,7880,7870,26
20241120,103400,6878670,7850,7850,7850,7850,4
20241120,103300,6847270,7840,7840,7840,7840,3
20241120,103200,6823750,7880,7880,7880,7880,0
20241120,103100,6823750,7880,7880,7880,7880,0
20241120,103000,6823750,7880,7850,7880,7850,17
20241120,102900,6690040,7880,7870,7880,7870,184
20241120,102800,5240130,7890,7890,7890,7890,0
20241120,102700,5240130,7890,7860,7890,7860,3
20241120,102600,5216500,7860,7850,7860,7840,309
20241120,102500,2787920,7840,7840,7840,7840,0
20241120,102400,2787920,7840,7840,7840,7840,0
20241120,102300,2787920,7840,7840,7840,7840,4
20241120,102200,2756560,7840,7840,7840,7840,3
20241120,102100,2733040,7840,7840,7840,7840,0
20241120,102000,2733040,7840,7840,7840,7840,4
20241120,101900,2701680,7840,7840,7840,7840,0
20241120,101800,2701680,7840,7840,7840,7840,5
20241120,101700,2662480,7860,7860,7860,7860,0
20241120,101600,2662480,7860,7840,7860,7840,6
20241120,101500,2615410,7830,7830,7830,7830,0
20241120,101400,2615410,7830,7830,7830,7830,7
20241120,101300,2560600,7830,7830,7830,7830,0
20241120,101200,2560600,7830,7830,7830,7830,0
20241120,101100,2560600,7830,7830,7830,7830,0
20241120,101000,2560600,7830,7850,7850,7830,14
20241120,100900,2450780,7850,7850,7850,7850,0
20241120,100800,2450780,7850,7830,7850,7830,105
20241120,100700,1626640,7840,7840,7840,7840,0
20241120,100600,1626640,7840,7840,7840,7840,2
20241120,100500,1610960,7850,7830,7850,7830,7
20241120,100400,1556130,7840,7840,7840,7840,0
20241120,100300,1556130,7840,7840,7840,7840,1
20241120,100200,1548290,7830,7830,7830,7830,8
20241120,100100,1485650,7840,7840,7840,7840,0
20241120,100000,1485650,7840,7840,7840,7840,1
20241120,095900,1477810,7830,7830,7830,7830,4
20241120,095800,1446490,7830,7830,7830,7830,3
20241120,095700,1423000,7840,7840,7840,7840,0
20241120,095600,1423000,7840,7840,7840,7840,0
20241120,095500,1423000,7840,7840,7840,7840,3
20241120,095400,1399480,7830,7830,7830,7830,3
20241120,095300,1375990,7840,7840,7840,7840,8
20241120,095200,1313270,7850,7850,7850,7850,0
20241120,095100,1313270,7850,7850,7860,7850,30
20241120,095000,1077750,7860,7850,7860,7850,5
20241120,094900,1038490,7860,7860,7860,7860,0
20241120,094800,1038490,7860,7860,7860,7860,1
20241120,094700,1030630,7860,7860,7860,7860,21
20241120,094600,865570,7860,7860,7860,7860,0
20241120,094500,865570,7860,7860,7860,7860,0
20241120,094400,865570,7860,7860,7860,7860,0
20241120,094300,865570,7860,7860,7860,7860,4
20241120,094200,834130,7880,7880,7880,7880,0
20241120,094100,834130,7880,7880,7880,7870,7
20241120,094000,779010,7870,7870,7870,7870,4
20241120,093900,747530,7860,7860,7860,7860,3
20241120,093800,723950,7880,7880,7880,7880,0
20241120,093700,723950,7880,7880,7880,7880,0
20241120,093600,723950,7880,7870,7880,7870,2
20241120,093500,708200,7860,7860,7870,7860,9
20241120,093400,637450,7870,7870,7870,7870,2
20241120,093300,621710,7860,7860,7860,7860,0
20241120,093200,621710,7860,7860,7860,7860,0
20241120,093100,621710,7860,7860,7860,7860,3
20241120,093000,598130,7880,7880,7880,7880,0
20241120,092900,598130,7880,7870,7880,7870,5
20241120,092800,558770,7870,7870,7870,7870,1
20241120,092700,550900,7860,7860,7860,7860,3
20241120,092600,527320,7860,7860,7860,7860,0
20241120,092500,527320,7860,7860,7860,7860,4
20241120,092400,495880,7870,7870,7870,7870,0
20241120,092300,495880,7870,7870,7870,7870,3
20241120,092200,472270,7870,7870,7870,7870,4
20241120,092100,440790,7880,7880,7880,7880,0
20241120,092000,440790,7880,7870,7880,7870,2
20241120,091900,425040,7870,7880,7880,7870,23
20241120,091800,243930,7880,7880,7880,7880,0
20241120,091700,243930,7880,7860,7880,7860,6
20241120,091600,196730,7870,7880,7890,7870,15
20241120,091500,78460,7900,7900,7900,7900,0
20241120,091400,78460,7900,7900,7900,7900,0
20241120,091300,78460,7900,7900,7900,7900,0
20241120,091200,78460,7900,7900,7900,7900,1
20241120,091100,70560,7900,7900,7900,7900,0
20241120,091000,70560,7900,7900,7900,7900,0
20241120,090900,70560,7900,7900,7900,7900,0
20241120,090800,70560,7900,7900,7900,7900,0
20241120,090700,70560,7900,7900,7900,7900,0
20241120,090600,70560,7900,7900,7900,7900,1
20241120,090500,62660,7900,7900,7900,7900,0
20241120,090400,62660,7900,7900,7900,7900,0
20241120,090300,62660,7900,7900,7900,7900,0
20241120,090200,62660,7900,7900,7900,7900,2
20241120,090100,46860,7810,7810,7810,7810,0
20241120,090000,46860,7810,7810,7810,7810,6