KissMeData/051160/min/candle-20241120.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,193000,328006940,8850,8850,8850,8850,4901
20241120,192900,328006940,8850,8850,8850,8850,0
20241120,192800,328006940,8850,8850,8850,8850,0
20241120,192700,328006940,8850,8850,8850,8850,0
20241120,192600,328006940,8850,8850,8850,8850,0
20241120,192500,328006940,8850,8850,8850,8850,0
20241120,192400,328006940,8850,8850,8850,8850,0
20241120,192300,328006940,8850,8850,8850,8850,0
20241120,192200,328006940,8850,8850,8850,8850,0
20241120,192100,328006940,8850,8850,8850,8850,0
20241120,192000,328006940,8850,8850,8850,8850,0
20241120,191900,328006940,8850,8850,8850,8850,0
20241120,191800,328006940,8850,8850,8850,8850,0
20241120,191700,328006940,8850,8850,8850,8850,0
20241120,191600,328006940,8850,8850,8850,8850,0
20241120,191500,328006940,8850,8850,8850,8850,0
20241120,191400,328006940,8850,8850,8850,8850,0
20241120,191300,328006940,8850,8850,8850,8850,0
20241120,191200,328006940,8850,8850,8850,8850,0
20241120,191100,328006940,8850,8850,8850,8850,0
20241120,191000,328006940,8850,8850,8850,8850,0
20241120,190900,328006940,8850,8850,8850,8850,0
20241120,190800,328006940,8850,8850,8850,8850,0
20241120,190700,328006940,8850,8850,8850,8850,0
20241120,190600,328006940,8850,8850,8850,8850,0
20241120,190500,328006940,8850,8850,8850,8850,0
20241120,190400,328006940,8850,8850,8850,8850,0
20241120,190300,328006940,8850,8850,8850,8850,0
20241120,190200,328006940,8850,8850,8850,8850,0
20241120,190100,328006940,8850,8850,8850,8850,0
20241120,190000,328006940,8850,8850,8850,8850,4901
20241120,185900,328006940,8850,8850,8850,8850,0
20241120,185800,328006940,8850,8850,8850,8850,0
20241120,185700,328006940,8850,8850,8850,8850,0
20241120,185600,328006940,8850,8850,8850,8850,0
20241120,185500,328006940,8850,8850,8850,8850,0
20241120,185400,328006940,8850,8850,8850,8850,0
20241120,185300,328006940,8850,8850,8850,8850,0
20241120,185200,328006940,8850,8850,8850,8850,0
20241120,185100,328006940,8850,8850,8850,8850,0
20241120,185000,328006940,8850,8850,8850,8850,0
20241120,184900,328006940,8850,8850,8850,8850,0
20241120,184800,328006940,8850,8850,8850,8850,0
20241120,184700,328006940,8850,8850,8850,8850,0
20241120,184600,328006940,8850,8850,8850,8850,0
20241120,184500,328006940,8850,8850,8850,8850,0
20241120,184400,328006940,8850,8850,8850,8850,0
20241120,184300,328006940,8850,8850,8850,8850,0
20241120,184200,328006940,8850,8850,8850,8850,0
20241120,184100,328006940,8850,8850,8850,8850,0
20241120,184000,328006940,8850,8850,8850,8850,0
20241120,183900,328006940,8850,8850,8850,8850,0
20241120,183800,328006940,8850,8850,8850,8850,0
20241120,183700,328006940,8850,8850,8850,8850,0
20241120,183600,328006940,8850,8850,8850,8850,0
20241120,183500,328006940,8850,8850,8850,8850,0
20241120,183400,328006940,8850,8850,8850,8850,0
20241120,183300,328006940,8850,8850,8850,8850,0
20241120,183200,328006940,8850,8850,8850,8850,0
20241120,183100,328006940,8850,8850,8850,8850,0
20241120,183000,328006940,8850,8850,8850,8850,4901
20241120,182900,328006940,8850,8850,8850,8850,0
20241120,182800,328006940,8850,8850,8850,8850,0
20241120,182700,328006940,8850,8850,8850,8850,0
20241120,182600,328006940,8850,8850,8850,8850,0
20241120,182500,328006940,8850,8850,8850,8850,0
20241120,182400,328006940,8850,8850,8850,8850,0
20241120,182300,328006940,8850,8850,8850,8850,0
20241120,182200,328006940,8850,8850,8850,8850,0
20241120,182100,328006940,8850,8850,8850,8850,0
20241120,182000,328006940,8850,8850,8850,8850,0
20241120,181900,328006940,8850,8850,8850,8850,0
20241120,181800,328006940,8850,8850,8850,8850,0
20241120,181700,328006940,8850,8850,8850,8850,0
20241120,181600,328006940,8850,8850,8850,8850,0
20241120,181500,328006940,8850,8850,8850,8850,0
20241120,181400,328006940,8850,8850,8850,8850,0
20241120,181300,328006940,8850,8850,8850,8850,0
20241120,181200,328006940,8850,8850,8850,8850,0
20241120,181100,328006940,8850,8850,8850,8850,0
20241120,181000,328006940,8850,8850,8850,8850,0
20241120,180900,328006940,8850,8850,8850,8850,0
20241120,180800,328006940,8850,8850,8850,8850,0
20241120,180700,328006940,8850,8850,8850,8850,0
20241120,180600,328006940,8850,8850,8850,8850,0
20241120,180500,328006940,8850,8850,8850,8850,0
20241120,180400,328006940,8850,8850,8850,8850,0
20241120,180300,328006940,8850,8850,8850,8850,0
20241120,180200,328006940,8850,8850,8850,8850,0
20241120,180100,328006940,8850,8850,8850,8850,0
20241120,180000,328006940,8850,8850,8850,8850,4901
20241120,175900,328006940,8850,8850,8850,8850,0
20241120,175800,328006940,8850,8850,8850,8850,0
20241120,175700,328006940,8850,8850,8850,8850,0
20241120,175600,328006940,8850,8850,8850,8850,0
20241120,175500,328006940,8850,8850,8850,8850,0
20241120,175400,328006940,8850,8850,8850,8850,0
20241120,175300,328006940,8850,8850,8850,8850,0
20241120,175200,328006940,8850,8850,8850,8850,0
20241120,175100,328006940,8850,8850,8850,8850,0
20241120,175000,328006940,8850,8850,8850,8850,0
20241120,174900,328006940,8850,8850,8850,8850,0
20241120,174800,328006940,8850,8850,8850,8850,0
20241120,174700,328006940,8850,8850,8850,8850,0
20241120,174600,328006940,8850,8850,8850,8850,0
20241120,174500,328006940,8850,8850,8850,8850,0
20241120,174400,328006940,8850,8850,8850,8850,0
20241120,174300,328006940,8850,8850,8850,8850,0
20241120,174200,328006940,8850,8850,8850,8850,0
20241120,174100,328006940,8850,8850,8850,8850,0
20241120,174000,328006940,8850,8850,8850,8850,0
20241120,173900,328006940,8850,8850,8850,8850,0
20241120,173800,328006940,8850,8850,8850,8850,0
20241120,173700,328006940,8850,8850,8850,8850,0
20241120,173600,328006940,8850,8850,8850,8850,0
20241120,173500,328006940,8850,8850,8850,8850,0
20241120,173400,328006940,8850,8850,8850,8850,0
20241120,173300,328006940,8850,8850,8850,8850,0
20241120,173200,328006940,8850,8850,8850,8850,0
20241120,173100,328006940,8850,8850,8850,8850,0
20241120,173000,328006940,8850,8850,8850,8850,4901
20241120,172900,328006940,8850,8850,8850,8850,0
20241120,172800,328006940,8850,8850,8850,8850,0
20241120,172700,328006940,8850,8850,8850,8850,0
20241120,172600,328006940,8850,8850,8850,8850,0
20241120,172500,328006940,8850,8850,8850,8850,0
20241120,172400,328006940,8850,8850,8850,8850,0
20241120,172300,328006940,8850,8850,8850,8850,0
20241120,172200,328006940,8850,8850,8850,8850,0
20241120,172100,328006940,8850,8850,8850,8850,0
20241120,172000,328006940,8850,8850,8850,8850,0
20241120,171900,328006940,8850,8850,8850,8850,0
20241120,171800,328006940,8850,8850,8850,8850,0
20241120,171700,328006940,8850,8850,8850,8850,0
20241120,171600,328006940,8850,8850,8850,8850,0
20241120,171500,328006940,8850,8850,8850,8850,0
20241120,171400,328006940,8850,8850,8850,8850,0
20241120,171300,328006940,8850,8850,8850,8850,0
20241120,171200,328006940,8850,8850,8850,8850,0
20241120,171100,328006940,8850,8850,8850,8850,0
20241120,171000,328006940,8850,8850,8850,8850,0
20241120,170900,328006940,8850,8850,8850,8850,0
20241120,170800,328006940,8850,8850,8850,8850,0
20241120,170700,328006940,8850,8850,8850,8850,0
20241120,170600,328006940,8850,8850,8850,8850,0
20241120,170500,328006940,8850,8850,8850,8850,0
20241120,170400,328006940,8850,8850,8850,8850,0
20241120,170300,328006940,8850,8850,8850,8850,0
20241120,170200,328006940,8850,8850,8850,8850,0
20241120,170100,328006940,8850,8850,8850,8850,0
20241120,170000,328006940,8850,8850,8850,8850,4901
20241120,165900,328006940,8850,8850,8850,8850,0
20241120,165800,328006940,8850,8850,8850,8850,0
20241120,165700,328006940,8850,8850,8850,8850,0
20241120,165600,328006940,8850,8850,8850,8850,0
20241120,165500,328006940,8850,8850,8850,8850,0
20241120,165400,328006940,8850,8850,8850,8850,0
20241120,165300,328006940,8850,8850,8850,8850,0
20241120,165200,328006940,8850,8850,8850,8850,0
20241120,165100,328006940,8850,8850,8850,8850,0
20241120,165000,328006940,8850,8850,8850,8850,0
20241120,164900,328006940,8850,8850,8850,8850,0
20241120,164800,328006940,8850,8850,8850,8850,0
20241120,164700,328006940,8850,8850,8850,8850,0
20241120,164600,328006940,8850,8850,8850,8850,0
20241120,164500,328006940,8850,8850,8850,8850,0
20241120,164400,328006940,8850,8850,8850,8850,0
20241120,164300,328006940,8850,8850,8850,8850,0
20241120,164200,328006940,8850,8850,8850,8850,0
20241120,164100,328006940,8850,8850,8850,8850,0
20241120,164000,328006940,8850,8850,8850,8850,0
20241120,163900,328006940,8850,8850,8850,8850,0
20241120,163800,328006940,8850,8850,8850,8850,0
20241120,163700,328006940,8850,8850,8850,8850,0
20241120,163600,328006940,8850,8850,8850,8850,0
20241120,163500,328006940,8850,8850,8850,8850,0
20241120,163400,328006940,8850,8850,8850,8850,0
20241120,163300,328006940,8850,8850,8850,8850,0
20241120,163200,328006940,8850,8850,8850,8850,0
20241120,163100,328006940,8850,8850,8850,8850,0
20241120,163000,328006940,8850,8850,8850,8850,4901
20241120,162900,328006940,8850,8850,8850,8850,0
20241120,162800,328006940,8850,8850,8850,8850,0
20241120,162700,328006940,8850,8850,8850,8850,0
20241120,162600,328006940,8850,8850,8850,8850,0
20241120,162500,328006940,8850,8850,8850,8850,0
20241120,162400,328006940,8850,8850,8850,8850,0
20241120,162300,328006940,8850,8850,8850,8850,0
20241120,162200,328006940,8850,8850,8850,8850,0
20241120,162100,328006940,8850,8850,8850,8850,0
20241120,162000,328006940,8850,8850,8850,8850,0
20241120,161900,328006940,8850,8850,8850,8850,0
20241120,161800,328006940,8850,8850,8850,8850,0
20241120,161700,328006940,8850,8850,8850,8850,0
20241120,161600,328006940,8850,8850,8850,8850,0
20241120,161500,328006940,8850,8850,8850,8850,0
20241120,161400,328006940,8850,8850,8850,8850,0
20241120,161300,328006940,8850,8850,8850,8850,0
20241120,161200,328006940,8850,8850,8850,8850,0
20241120,161100,328006940,8850,8850,8850,8850,0
20241120,161000,328006940,8850,8850,8850,8850,0
20241120,160900,328006940,8850,8850,8850,8850,0
20241120,160800,328006940,8850,8850,8850,8850,0
20241120,160700,328006940,8850,8850,8850,8850,0
20241120,160600,328006940,8850,8850,8850,8850,0
20241120,160500,328006940,8850,8850,8850,8850,0
20241120,160400,328006940,8850,8850,8850,8850,0
20241120,160300,328006940,8850,8850,8850,8850,0
20241120,160200,328006940,8850,8850,8850,8850,0
20241120,160100,328006940,8850,8850,8850,8850,0
20241120,160000,328006940,8850,8850,8850,8850,4901
20241120,155900,328006940,8850,8850,8850,8850,0
20241120,155800,328006940,8850,8850,8850,8850,0
20241120,155700,328006940,8850,8850,8850,8850,0
20241120,155600,328006940,8850,8850,8850,8850,0
20241120,155500,328006940,8850,8850,8850,8850,0
20241120,155400,328006940,8850,8850,8850,8850,0
20241120,155300,328006940,8850,8850,8850,8850,0
20241120,155200,328006940,8850,8850,8850,8850,0
20241120,155100,328006940,8850,8850,8850,8850,0
20241120,155000,328006940,8850,8850,8850,8850,0
20241120,154900,328006940,8850,8850,8850,8850,0
20241120,154800,328006940,8850,8850,8850,8850,0
20241120,154700,328006940,8850,8850,8850,8850,0
20241120,154600,328006940,8850,8850,8850,8850,0
20241120,154500,328006940,8850,8850,8850,8850,0
20241120,154400,328006940,8850,8850,8850,8850,0
20241120,154300,328006940,8850,8850,8850,8850,0
20241120,154200,328006940,8850,8850,8850,8850,0
20241120,154100,328006940,8850,8850,8850,8850,0
20241120,154000,328006940,8850,8850,8850,8850,0
20241120,153900,328006940,8850,8850,8850,8850,0
20241120,153800,328006940,8850,8850,8850,8850,0
20241120,153700,328006940,8850,8850,8850,8850,0
20241120,153600,328006940,8850,8850,8850,8850,0
20241120,153500,328006940,8850,8850,8850,8850,0
20241120,153400,328006940,8850,8850,8850,8850,0
20241120,153300,328006940,8850,8850,8850,8850,0
20241120,153200,328006940,8850,8850,8850,8850,0
20241120,153100,328006940,8850,8850,8850,8850,0
20241120,153000,328006940,8850,8850,8850,8850,9802
20241120,152900,284633090,8850,8850,8850,8850,0
20241120,152800,284633090,8850,8850,8850,8850,0
20241120,152700,284633090,8850,8850,8850,8850,0
20241120,152600,284633090,8850,8850,8850,8850,0
20241120,152500,284633090,8850,8850,8850,8850,0
20241120,152400,284633090,8850,8850,8850,8850,0
20241120,152300,284633090,8850,8850,8850,8850,0
20241120,152200,284633090,8850,8850,8850,8850,0
20241120,152100,284633090,8850,8850,8850,8850,0
20241120,152000,284633090,8850,8850,8850,8850,0
20241120,151900,284633090,8850,8870,8870,8840,1025
20241120,151800,275559950,8890,8890,8890,8860,31
20241120,151700,275284950,8890,8890,8890,8890,0
20241120,151600,275284950,8890,8890,8890,8890,10
20241120,151500,275196050,8890,8890,8890,8890,1
20241120,151400,275187160,8890,8890,8890,8890,0
20241120,151300,275187160,8890,8900,8900,8890,101
20241120,151200,274289260,8870,8880,8900,8870,154
20241120,151100,272922130,8900,8900,8900,8900,3
20241120,151000,272895430,8900,8890,8900,8870,56
20241120,150900,272398200,8900,8900,8900,8900,4
20241120,150800,272362600,8900,8900,8900,8900,0
20241120,150700,272362600,8900,8900,8900,8900,0
20241120,150600,272362600,8900,8900,8900,8900,0
20241120,150500,272362600,8900,8900,8900,8900,0
20241120,150400,272362600,8900,8900,8900,8900,0
20241120,150300,272362600,8900,8900,8900,8900,1
20241120,150200,272353700,8900,8900,8900,8900,0
20241120,150100,272353700,8900,8870,8900,8870,1006
20241120,150000,263411550,8870,8870,8870,8870,117
20241120,145900,262373760,8880,8880,8880,8880,0
20241120,145800,262373760,8880,8880,8880,8880,0
20241120,145700,262373760,8880,8880,8880,8880,0
20241120,145600,262373760,8880,8860,8880,8860,310
20241120,145500,259626960,8860,8870,8870,8860,480
20241120,145400,255373860,8870,8870,8870,8870,59
20241120,145300,254850530,8870,8870,8870,8870,136
20241120,145200,253644210,8870,8880,8880,8870,289
20241120,145100,251080730,8890,8890,8890,8890,0
20241120,145000,251080730,8890,8890,8890,8890,0
20241120,144900,251080730,8890,8890,8890,8890,0
20241120,144800,251080730,8890,8890,8890,8890,0
20241120,144700,251080730,8890,8890,8890,8890,1
20241120,144600,251071840,8880,8890,8890,8880,627
20241120,144500,245504060,8890,8890,8890,8890,0
20241120,144400,245504060,8890,8890,8890,8890,36
20241120,144300,245184020,8890,8890,8890,8890,13
20241120,144200,245068450,8890,8890,8890,8890,44
20241120,144100,244677290,8890,8890,8890,8890,2
20241120,144000,244659510,8890,8880,8890,8880,32
20241120,143900,244375180,8890,8890,8890,8890,25
20241120,143800,244152930,8890,8890,8890,8890,9
20241120,143700,244072920,8890,8890,8890,8890,20
20241120,143600,243895120,8880,8890,8890,8880,14
20241120,143500,243770780,8890,8890,8890,8890,2
20241120,143400,243753000,8890,8890,8890,8890,33
20241120,143300,243459630,8890,8890,8890,8890,8
20241120,143200,243388510,8890,8890,8890,8890,2
20241120,143100,243370730,8890,8890,8890,8890,23
20241120,143000,243166260,8890,8890,8890,8890,30
20241120,142900,242899560,8890,8890,8890,8890,0
20241120,142800,242899560,8890,8890,8890,8890,0
20241120,142700,242899560,8890,8890,8890,8890,0
20241120,142600,242899560,8890,8890,8890,8890,44
20241120,142500,242508400,8890,8890,8890,8890,0
20241120,142400,242508400,8890,8890,8890,8890,53
20241120,142300,242037230,8890,8890,8890,8890,22
20241120,142200,241841650,8890,8890,8890,8890,303
20241120,142100,239147980,8890,8890,8890,8890,0
20241120,142000,239147980,8890,8890,8890,8890,1
20241120,141900,239139090,8890,8890,8890,8890,1
20241120,141800,239130200,8880,8880,8880,8880,0
20241120,141700,239130200,8880,8880,8880,8880,0
20241120,141600,239130200,8880,8880,8880,8880,147
20241120,141500,237824840,8880,8880,8880,8880,0
20241120,141400,237824840,8880,8880,8880,8880,0
20241120,141300,237824840,8880,8880,8880,8880,0
20241120,141200,237824840,8880,8880,8880,8880,0
20241120,141100,237824840,8880,8880,8880,8880,13
20241120,141000,237709400,8860,8860,8860,8860,0
20241120,140900,237709400,8860,8880,8880,8860,372
20241120,140800,234412280,8880,8880,8880,8880,45
20241120,140700,234012680,8860,8860,8860,8860,0
20241120,140600,234012680,8860,8860,8860,8860,110
20241120,140500,233038080,8860,8860,8860,8860,0
20241120,140400,233038080,8860,8860,8860,8860,119
20241120,140300,231983740,8870,8870,8870,8870,0
20241120,140200,231983740,8870,8870,8870,8870,0
20241120,140100,231983740,8870,8870,8870,8870,0
20241120,140000,231983740,8870,8870,8870,8870,0
20241120,135900,231983740,8870,8850,8870,8850,9
20241120,135800,231904070,8850,8850,8850,8850,0
20241120,135700,231904070,8850,8850,8850,8850,42
20241120,135600,231532370,8850,8850,8850,8850,130
20241120,135500,230381870,8850,8850,8850,8850,0
20241120,135400,230381870,8850,8850,8850,8850,0
20241120,135300,230381870,8850,8850,8850,8850,0
20241120,135200,230381870,8850,8850,8850,8850,0
20241120,135100,230381870,8850,8850,8850,8850,33
20241120,135000,230089820,8840,8840,8840,8840,0
20241120,134900,230089820,8840,8840,8840,8840,0
20241120,134800,230089820,8840,8840,8840,8840,0
20241120,134700,230089820,8840,8840,8840,8840,0
20241120,134600,230089820,8840,8840,8840,8840,107
20241120,134500,229143940,8840,8840,8840,8840,0
20241120,134400,229143940,8840,8840,8840,8840,0
20241120,134300,229143940,8840,8840,8840,8840,178
20241120,134200,227570420,8850,8850,8850,8850,0
20241120,134100,227570420,8850,8850,8850,8850,0
20241120,134000,227570420,8850,8850,8850,8850,0
20241120,133900,227570420,8850,8880,8880,8850,93
20241120,133800,226747310,8870,8870,8870,8870,0
20241120,133700,226747310,8870,8880,8880,8870,11
20241120,133600,226649640,8880,8880,8880,8880,5
20241120,133500,226605240,8880,8880,8880,8880,2
20241120,133400,226587480,8880,8880,8880,8880,6
20241120,133300,226534200,8880,8880,8880,8880,2
20241120,133200,226516440,8880,8880,8880,8880,2
20241120,133100,226498680,8880,8880,8880,8880,0
20241120,133000,226498680,8880,8880,8880,8880,2
20241120,132900,226480920,8870,8870,8870,8870,10
20241120,132800,226392220,8870,8870,8870,8870,5
20241120,132700,226347870,8880,8880,8880,8880,0
20241120,132600,226347870,8880,8880,8880,8880,2
20241120,132500,226330110,8880,8880,8880,8880,2
20241120,132400,226312350,8880,8880,8880,8880,2
20241120,132300,226294590,8880,8880,8880,8880,3
20241120,132200,226267950,8880,8880,8880,8880,2
20241120,132100,226250190,8840,8840,8840,8840,0
20241120,132000,226250190,8840,8840,8840,8840,0
20241120,131900,226250190,8840,8840,8840,8840,0
20241120,131800,226250190,8840,8840,8840,8840,0
20241120,131700,226250190,8840,8840,8840,8840,0
20241120,131600,226250190,8840,8840,8840,8840,0
20241120,131500,226250190,8840,8840,8840,8840,0
20241120,131400,226250190,8840,8840,8840,8840,0
20241120,131300,226250190,8840,8840,8840,8840,0
20241120,131200,226250190,8840,8840,8840,8840,0
20241120,131100,226250190,8840,8840,8840,8840,0
20241120,131000,226250190,8840,8840,8840,8840,0
20241120,130900,226250190,8840,8840,8840,8840,71
20241120,130800,225622550,8850,8850,8850,8850,19
20241120,130700,225454400,8860,8860,8860,8860,201
20241120,130600,223673540,8880,8880,8880,8880,15
20241120,130500,223540340,8880,8880,8880,8880,0
20241120,130400,223540340,8880,8880,8880,8880,0
20241120,130300,223540340,8880,8880,8880,8880,0
20241120,130200,223540340,8880,8880,8880,8880,0
20241120,130100,223540340,8880,8880,8880,8880,2
20241120,130000,223522580,8880,8880,8880,8880,0
20241120,125900,223522580,8880,8850,8880,8830,81
20241120,125800,222804120,8880,8880,8880,8880,4
20241120,125700,222768600,8830,8830,8830,8830,0
20241120,125600,222768600,8830,8830,8830,8830,14
20241120,125500,222644980,8890,8840,8890,8840,500
20241120,125400,218216550,8830,8830,8830,8830,0
20241120,125300,218216550,8830,8830,8830,8830,0
20241120,125200,218216550,8830,8840,8840,8830,21
20241120,125100,218030920,8840,8840,8840,8840,50
20241120,125000,217588920,8840,8840,8840,8840,0
20241120,124900,217588920,8840,8840,8840,8840,31
20241120,124800,217314880,8870,8870,8870,8870,0
20241120,124700,217314880,8870,8870,8870,8870,0
20241120,124600,217314880,8870,8870,8870,8870,0
20241120,124500,217314880,8870,8870,8870,8870,1
20241120,124400,217306010,8830,8830,8830,8830,20
20241120,124300,217129410,8820,8820,8820,8820,0
20241120,124200,217129410,8820,8820,8820,8820,0
20241120,124100,217129410,8820,8820,8820,8820,2
20241120,124000,217111770,8890,8840,8890,8840,500
20241120,123900,212678140,8840,8840,8840,8840,40
20241120,123800,212324540,8800,8800,8800,8800,38
20241120,123700,211990140,8880,8880,8880,8880,0
20241120,123600,211990140,8880,8810,8880,8780,932
20241120,123500,203793190,8790,8790,8790,8790,0
20241120,123400,203793190,8790,8790,8790,8790,0
20241120,123300,203793190,8790,8790,8790,8790,0
20241120,123200,203793190,8790,8810,8810,8790,440
20241120,123100,199919970,8890,8820,8890,8810,3408
20241120,123000,169673500,8820,8820,8820,8820,264
20241120,122900,167345020,8820,8820,8820,8820,115
20241120,122800,166330720,8820,8840,8840,8820,756
20241120,122700,159660170,8840,8840,8840,8840,25
20241120,122600,159439170,8850,8850,8850,8850,0
20241120,122500,159439170,8850,8850,8850,8850,11
20241120,122400,159341820,8850,8850,8850,8850,0
20241120,122300,159341820,8850,8850,8850,8850,2
20241120,122200,159324120,8850,8850,8850,8850,19
20241120,122100,159155970,8850,8850,8850,8850,0
20241120,122000,159155970,8850,8860,8880,8850,32
20241120,121900,158872260,8880,8870,8880,8870,85
20241120,121800,158118300,8870,8870,8870,8870,1
20241120,121700,158109430,8840,8850,8850,8840,272
20241120,121600,155704010,8880,8880,8880,8880,0
20241120,121500,155704010,8880,8870,8880,8860,9
20241120,121400,155624200,8880,8880,8880,8880,0
20241120,121300,155624200,8880,8860,8880,8860,18
20241120,121200,155464680,8880,8880,8880,8880,1
20241120,121100,155455800,8840,8840,8840,8840,0
20241120,121000,155455800,8840,8840,8840,8840,0
20241120,120900,155455800,8840,8840,8840,8840,0
20241120,120800,155455800,8840,8880,8880,8840,3000
20241120,120700,128932290,8890,8890,8890,8890,0
20241120,120600,128932290,8890,8890,8890,8890,0
20241120,120500,128932290,8890,8890,8890,8890,0
20241120,120400,128932290,8890,8890,8890,8890,0
20241120,120300,128932290,8890,8890,8890,8890,3
20241120,120200,128905620,8890,8890,8890,8890,378
20241120,120100,125545200,8880,8880,8880,8880,189
20241120,120000,123866880,8880,8880,8880,8880,0
20241120,115900,123866880,8880,8880,8880,8880,100
20241120,115800,122978880,8880,8880,8880,8880,0
20241120,115700,122978880,8880,8890,8890,8850,3001
20241120,115600,96411870,8890,8890,8890,8890,0
20241120,115500,96411870,8890,8890,8890,8890,1
20241120,115400,96402980,8890,8890,8890,8890,0
20241120,115300,96402980,8890,8890,8890,8890,0
20241120,115200,96402980,8890,8890,8890,8890,0
20241120,115100,96402980,8890,8890,8890,8890,15
20241120,115000,96269630,8900,8900,8900,8900,150
20241120,114900,94934630,8890,8900,8900,8890,15
20241120,114800,94801170,8900,8900,8900,8900,0
20241120,114700,94801170,8900,8900,8900,8900,0
20241120,114600,94801170,8900,8900,8900,8900,0
20241120,114500,94801170,8900,8900,8900,8900,0
20241120,114400,94801170,8900,8900,8900,8900,0
20241120,114300,94801170,8900,8900,8900,8900,112
20241120,114200,93804370,8900,8900,8900,8900,0
20241120,114100,93804370,8900,8900,8900,8900,0
20241120,114000,93804370,8900,8900,8900,8900,0
20241120,113900,93804370,8900,8900,8900,8900,0
20241120,113800,93804370,8900,8900,8900,8900,0
20241120,113700,93804370,8900,8900,8900,8900,0
20241120,113600,93804370,8900,8900,8900,8900,0
20241120,113500,93804370,8900,8900,8900,8900,1
20241120,113400,93795470,8860,8860,8860,8860,0
20241120,113300,93795470,8860,8870,8870,8860,120
20241120,113200,92732260,8900,8880,8900,8870,54
20241120,113100,92253010,8900,8900,8900,8900,0
20241120,113000,92253010,8900,8900,8900,8900,0
20241120,112900,92253010,8900,8900,8900,8900,10
20241120,112800,92164010,8880,8880,8880,8880,92
20241120,112700,91347050,8900,8900,8900,8900,0
20241120,112600,91347050,8900,8900,8900,8900,0
20241120,112500,91347050,8900,8900,8900,8900,1
20241120,112400,91338150,8860,8900,8900,8860,202
20241120,112300,89548380,8860,8880,8880,8860,75
20241120,112200,88883540,8870,8870,8870,8870,0
20241120,112100,88883540,8870,8870,8870,8870,3
20241120,112000,88856930,8860,8860,8860,8860,0
20241120,111900,88856930,8860,8860,8860,8860,321
20241120,111800,86012870,8870,8870,8870,8870,15
20241120,111700,85879820,8870,8880,8880,8870,187
20241120,111600,84220360,8890,8890,8890,8890,48
20241120,111500,83793640,8880,8880,8880,8880,0
20241120,111400,83793640,8880,8880,8880,8880,0
20241120,111300,83793640,8880,8880,8880,8880,0
20241120,111200,83793640,8880,8880,8880,8880,0
20241120,111100,83793640,8880,8880,8880,8880,0
20241120,111000,83793640,8880,8880,8880,8880,0
20241120,110900,83793640,8880,8880,8880,8880,44
20241120,110800,83402920,8880,8880,8880,8880,0
20241120,110700,83402920,8880,8880,8880,8880,570
20241120,110600,78341320,8880,8880,8880,8880,0
20241120,110500,78341320,8880,8900,8900,8880,530
20241120,110400,73630930,8900,8890,8900,8890,358
20241120,110300,70447190,8900,8920,8920,8900,941
20241120,110200,62067540,8930,8940,8940,8930,120
20241120,110100,60995920,8920,8920,8920,8920,0
20241120,110000,60995920,8920,8940,8940,8920,50
20241120,105900,60548940,8940,8940,8940,8940,2
20241120,105800,60531060,8940,8940,8940,8940,0
20241120,105700,60531060,8940,8940,8940,8940,0
20241120,105600,60531060,8940,8940,8940,8940,2
20241120,105500,60513180,8940,8940,8940,8940,0
20241120,105400,60513180,8940,8940,8940,8940,0
20241120,105300,60513180,8940,8940,8940,8940,0
20241120,105200,60513180,8940,8940,8940,8940,0
20241120,105100,60513180,8940,8940,8940,8940,79
20241120,105000,59806920,8930,8930,8930,8930,50
20241120,104900,59360420,8930,8930,8930,8930,0
20241120,104800,59360420,8930,8930,8930,8930,0
20241120,104700,59360420,8930,8930,8930,8930,0
20241120,104600,59360420,8930,8910,8930,8910,251
20241120,104500,57121810,8910,8910,8910,8910,300
20241120,104400,54448810,8910,8910,8910,8910,0
20241120,104300,54448810,8910,8910,8910,8910,0
20241120,104200,54448810,8910,8910,8910,8910,0
20241120,104100,54448810,8910,8910,8910,8910,100
20241120,104000,53557810,8900,8900,8900,8900,0
20241120,103900,53557810,8900,8900,8900,8900,0
20241120,103800,53557810,8900,8900,8900,8900,0
20241120,103700,53557810,8900,8970,8970,8900,16
20241120,103600,53415340,8890,8890,8890,8890,0
20241120,103500,53415340,8890,8960,8960,8890,2833
20241120,103400,28151660,8960,8960,8960,8960,10
20241120,103300,28062060,8960,8960,8960,8960,100
20241120,103200,27166060,8960,8960,8960,8960,0
20241120,103100,27166060,8960,8960,8960,8960,10
20241120,103000,27076460,8970,8970,8970,8970,0
20241120,102900,27076460,8970,8970,8970,8970,0
20241120,102800,27076460,8970,8970,8970,8970,168
20241120,102700,25569500,8970,8970,8970,8970,10
20241120,102600,25479800,8980,8980,8980,8980,0
20241120,102500,25479800,8980,8980,8980,8980,1
20241120,102400,25470820,8970,8970,8970,8970,10
20241120,102300,25381120,8970,8970,8970,8970,0
20241120,102200,25381120,8970,8970,8970,8970,0
20241120,102100,25381120,8970,8970,8970,8970,10
20241120,102000,25291420,8970,8970,8970,8970,0
20241120,101900,25291420,8970,8970,8970,8970,0
20241120,101800,25291420,8970,8970,8970,8970,3
20241120,101700,25264510,8970,8970,8970,8970,10
20241120,101600,25174810,8960,8960,8960,8960,0
20241120,101500,25174810,8960,8960,8960,8960,0
20241120,101400,25174810,8960,8960,8960,8960,10
20241120,101300,25085210,8980,8980,8980,8980,0
20241120,101200,25085210,8980,8980,8980,8980,0
20241120,101100,25085210,8980,8960,8980,8960,2
20241120,101000,25067270,8960,8960,8960,8960,9
20241120,100900,24986630,8960,8960,8960,8960,0
20241120,100800,24986630,8960,8960,8960,8960,0
20241120,100700,24986630,8960,8960,8960,8960,10
20241120,100600,24897030,8980,8980,8980,8980,0
20241120,100500,24897030,8980,8980,8980,8980,1
20241120,100400,24888050,8980,8960,8980,8960,11
20241120,100300,24789470,8980,8970,8980,8970,73
20241120,100200,24134650,8970,8970,8970,8970,1
20241120,100100,24125680,8950,8950,8950,8950,0
20241120,100000,24125680,8950,8950,8950,8950,10
20241120,095900,24036180,8960,8960,8960,8960,207
20241120,095800,22181460,8960,8960,8960,8960,0
20241120,095700,22181460,8960,8980,8980,8960,19
20241120,095600,22011160,8980,8980,8980,8980,4
20241120,095500,21975240,8960,8960,8960,8960,0
20241120,095400,21975240,8960,8960,8960,8960,10
20241120,095300,21885640,8980,8980,8980,8980,2
20241120,095200,21867680,8980,8980,8980,8980,3
20241120,095100,21840740,8980,8980,8980,8980,0
20241120,095000,21840740,8980,8980,8980,8950,62
20241120,094900,21284280,8980,8980,8980,8980,0
20241120,094800,21284280,8980,8980,8980,8980,3
20241120,094700,21257340,8950,8950,8950,8950,10
20241120,094600,21167840,8980,8980,8980,8980,30
20241120,094500,20898440,8980,8980,8980,8980,0
20241120,094400,20898440,8980,8980,8980,8980,1
20241120,094300,20889460,8950,8980,8980,8950,15
20241120,094200,20755060,8980,8980,8980,8980,3
20241120,094100,20728120,8950,8970,8970,8950,1006
20241120,094000,11720990,8970,8970,8970,8970,10
20241120,093900,11631290,8980,8980,8980,8980,50
20241120,093800,11182290,8980,8980,8980,8980,9
20241120,093700,11101470,8980,8980,8980,8980,27
20241120,093600,10859010,8980,8980,8980,8970,65
20241120,093500,10275810,8950,8970,8970,8950,153
20241120,093400,8904990,8980,8980,8980,8980,24
20241120,093300,8689470,8980,8980,8980,8980,3
20241120,093200,8662530,8970,8990,8990,8970,205
20241120,093100,6821870,8990,8990,8990,8990,0
20241120,093000,6821870,8990,8990,8990,8990,0
20241120,092900,6821870,8990,9010,9010,8990,320
20241120,092800,3943500,9020,9020,9020,9020,1
20241120,092700,3934480,9030,9030,9030,9030,0
20241120,092600,3934480,9030,9030,9030,9030,0
20241120,092500,3934480,9030,9030,9030,9030,0
20241120,092400,3934480,9030,9030,9030,9030,0
20241120,092300,3934480,9030,9030,9030,9030,0
20241120,092200,3934480,9030,9030,9030,9030,0
20241120,092100,3934480,9030,9060,9060,9030,5
20241120,092000,3889300,9030,9030,9030,9030,14
20241120,091900,3762880,8990,8990,8990,8990,0
20241120,091800,3762880,8990,9070,9070,8990,243
20241120,091700,1575200,9060,9060,9060,9060,100
20241120,091600,669200,9070,9070,9070,9070,0
20241120,091500,669200,9070,9070,9070,9070,0
20241120,091400,669200,9070,9070,9070,9070,0
20241120,091300,669200,9070,9070,9070,9070,0
20241120,091200,669200,9070,9070,9070,9070,1
20241120,091100,660130,9020,9040,9040,9020,3
20241120,091000,633040,9070,9070,9070,9070,0
20241120,090900,633040,9070,9070,9070,9050,13
20241120,090800,515350,9040,9040,9040,9040,4
20241120,090700,479190,9050,9050,9050,9050,4
20241120,090600,442990,9060,9060,9060,9060,0
20241120,090500,442990,9060,9070,9100,9060,8
20241120,090400,370460,9060,9040,9100,9040,28
20241120,090300,117160,9040,9040,9040,9040,0
20241120,090200,117160,9040,9010,9040,9010,2
20241120,090100,99110,9010,9010,9010,9010,0
20241120,090000,99110,9010,9010,9010,9010,11