KissMeData/179290/min/candle-20241120.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,202700,678003230,7560,7560,7560,7560,4096
20241120,202600,678003230,7560,7560,7560,7560,0
20241120,202500,678003230,7560,7560,7560,7560,0
20241120,202400,678003230,7560,7560,7560,7560,0
20241120,202300,678003230,7560,7560,7560,7560,0
20241120,202200,678003230,7560,7560,7560,7560,0
20241120,202100,678003230,7560,7560,7560,7560,0
20241120,202000,678003230,7560,7560,7560,7560,0
20241120,201900,678003230,7560,7560,7560,7560,0
20241120,201800,678003230,7560,7560,7560,7560,0
20241120,201700,678003230,7560,7560,7560,7560,0
20241120,201600,678003230,7560,7560,7560,7560,0
20241120,201500,678003230,7560,7560,7560,7560,0
20241120,201400,678003230,7560,7560,7560,7560,0
20241120,201300,678003230,7560,7560,7560,7560,0
20241120,201200,678003230,7560,7560,7560,7560,0
20241120,201100,678003230,7560,7560,7560,7560,0
20241120,201000,678003230,7560,7560,7560,7560,0
20241120,200900,678003230,7560,7560,7560,7560,0
20241120,200800,678003230,7560,7560,7560,7560,0
20241120,200700,678003230,7560,7560,7560,7560,0
20241120,200600,678003230,7560,7560,7560,7560,0
20241120,200500,678003230,7560,7560,7560,7560,0
20241120,200400,678003230,7560,7560,7560,7560,0
20241120,200300,678003230,7560,7560,7560,7560,0
20241120,200200,678003230,7560,7560,7560,7560,0
20241120,200100,678003230,7560,7560,7560,7560,0
20241120,200000,678003230,7560,7560,7560,7560,0
20241120,195900,678003230,7560,7560,7560,7560,0
20241120,195800,678003230,7560,7560,7560,7560,0
20241120,195700,678003230,7560,7560,7560,7560,4096
20241120,195600,678003230,7560,7560,7560,7560,0
20241120,195500,678003230,7560,7560,7560,7560,0
20241120,195400,678003230,7560,7560,7560,7560,0
20241120,195300,678003230,7560,7560,7560,7560,0
20241120,195200,678003230,7560,7560,7560,7560,0
20241120,195100,678003230,7560,7560,7560,7560,0
20241120,195000,678003230,7560,7560,7560,7560,0
20241120,194900,678003230,7560,7560,7560,7560,0
20241120,194800,678003230,7560,7560,7560,7560,0
20241120,194700,678003230,7560,7560,7560,7560,0
20241120,194600,678003230,7560,7560,7560,7560,0
20241120,194500,678003230,7560,7560,7560,7560,0
20241120,194400,678003230,7560,7560,7560,7560,0
20241120,194300,678003230,7560,7560,7560,7560,0
20241120,194200,678003230,7560,7560,7560,7560,0
20241120,194100,678003230,7560,7560,7560,7560,0
20241120,194000,678003230,7560,7560,7560,7560,0
20241120,193900,678003230,7560,7560,7560,7560,0
20241120,193800,678003230,7560,7560,7560,7560,0
20241120,193700,678003230,7560,7560,7560,7560,0
20241120,193600,678003230,7560,7560,7560,7560,0
20241120,193500,678003230,7560,7560,7560,7560,0
20241120,193400,678003230,7560,7560,7560,7560,0
20241120,193300,678003230,7560,7560,7560,7560,0
20241120,193200,678003230,7560,7560,7560,7560,0
20241120,193100,678003230,7560,7560,7560,7560,0
20241120,193000,678003230,7560,7560,7560,7560,0
20241120,192900,678003230,7560,7560,7560,7560,0
20241120,192800,678003230,7560,7560,7560,7560,0
20241120,192700,678003230,7560,7560,7560,7560,4096
20241120,192600,678003230,7560,7560,7560,7560,0
20241120,192500,678003230,7560,7560,7560,7560,0
20241120,192400,678003230,7560,7560,7560,7560,0
20241120,192300,678003230,7560,7560,7560,7560,0
20241120,192200,678003230,7560,7560,7560,7560,0
20241120,192100,678003230,7560,7560,7560,7560,0
20241120,192000,678003230,7560,7560,7560,7560,0
20241120,191900,678003230,7560,7560,7560,7560,0
20241120,191800,678003230,7560,7560,7560,7560,0
20241120,191700,678003230,7560,7560,7560,7560,0
20241120,191600,678003230,7560,7560,7560,7560,0
20241120,191500,678003230,7560,7560,7560,7560,0
20241120,191400,678003230,7560,7560,7560,7560,0
20241120,191300,678003230,7560,7560,7560,7560,0
20241120,191200,678003230,7560,7560,7560,7560,0
20241120,191100,678003230,7560,7560,7560,7560,0
20241120,191000,678003230,7560,7560,7560,7560,0
20241120,190900,678003230,7560,7560,7560,7560,0
20241120,190800,678003230,7560,7560,7560,7560,0
20241120,190700,678003230,7560,7560,7560,7560,0
20241120,190600,678003230,7560,7560,7560,7560,0
20241120,190500,678003230,7560,7560,7560,7560,0
20241120,190400,678003230,7560,7560,7560,7560,0
20241120,190300,678003230,7560,7560,7560,7560,0
20241120,190200,678003230,7560,7560,7560,7560,0
20241120,190100,678003230,7560,7560,7560,7560,0
20241120,190000,678003230,7560,7560,7560,7560,0
20241120,185900,678003230,7560,7560,7560,7560,0
20241120,185800,678003230,7560,7560,7560,7560,0
20241120,185700,678003230,7560,7560,7560,7560,4096
20241120,185600,678003230,7560,7560,7560,7560,0
20241120,185500,678003230,7560,7560,7560,7560,0
20241120,185400,678003230,7560,7560,7560,7560,0
20241120,185300,678003230,7560,7560,7560,7560,0
20241120,185200,678003230,7560,7560,7560,7560,0
20241120,185100,678003230,7560,7560,7560,7560,0
20241120,185000,678003230,7560,7560,7560,7560,0
20241120,184900,678003230,7560,7560,7560,7560,0
20241120,184800,678003230,7560,7560,7560,7560,0
20241120,184700,678003230,7560,7560,7560,7560,0
20241120,184600,678003230,7560,7560,7560,7560,0
20241120,184500,678003230,7560,7560,7560,7560,0
20241120,184400,678003230,7560,7560,7560,7560,0
20241120,184300,678003230,7560,7560,7560,7560,0
20241120,184200,678003230,7560,7560,7560,7560,0
20241120,184100,678003230,7560,7560,7560,7560,0
20241120,184000,678003230,7560,7560,7560,7560,0
20241120,183900,678003230,7560,7560,7560,7560,0
20241120,183800,678003230,7560,7560,7560,7560,0
20241120,183700,678003230,7560,7560,7560,7560,0
20241120,183600,678003230,7560,7560,7560,7560,0
20241120,183500,678003230,7560,7560,7560,7560,0
20241120,183400,678003230,7560,7560,7560,7560,0
20241120,183300,678003230,7560,7560,7560,7560,0
20241120,183200,678003230,7560,7560,7560,7560,0
20241120,183100,678003230,7560,7560,7560,7560,0
20241120,183000,678003230,7560,7560,7560,7560,0
20241120,182900,678003230,7560,7560,7560,7560,0
20241120,182800,678003230,7560,7560,7560,7560,0
20241120,182700,678003230,7560,7560,7560,7560,4096
20241120,182600,678003230,7560,7560,7560,7560,0
20241120,182500,678003230,7560,7560,7560,7560,0
20241120,182400,678003230,7560,7560,7560,7560,0
20241120,182300,678003230,7560,7560,7560,7560,0
20241120,182200,678003230,7560,7560,7560,7560,0
20241120,182100,678003230,7560,7560,7560,7560,0
20241120,182000,678003230,7560,7560,7560,7560,0
20241120,181900,678003230,7560,7560,7560,7560,0
20241120,181800,678003230,7560,7560,7560,7560,0
20241120,181700,678003230,7560,7560,7560,7560,0
20241120,181600,678003230,7560,7560,7560,7560,0
20241120,181500,678003230,7560,7560,7560,7560,0
20241120,181400,678003230,7560,7560,7560,7560,0
20241120,181300,678003230,7560,7560,7560,7560,0
20241120,181200,678003230,7560,7560,7560,7560,0
20241120,181100,678003230,7560,7560,7560,7560,0
20241120,181000,678003230,7560,7560,7560,7560,0
20241120,180900,678003230,7560,7560,7560,7560,0
20241120,180800,678003230,7560,7560,7560,7560,0
20241120,180700,678003230,7560,7560,7560,7560,0
20241120,180600,678003230,7560,7560,7560,7560,0
20241120,180500,678003230,7560,7560,7560,7560,0
20241120,180400,678003230,7560,7560,7560,7560,0
20241120,180300,678003230,7560,7560,7560,7560,0
20241120,180200,678003230,7560,7560,7560,7560,0
20241120,180100,678003230,7560,7560,7560,7560,0
20241120,180000,678003230,7560,7560,7560,7560,0
20241120,175900,678003230,7560,7560,7560,7560,0
20241120,175800,678003230,7560,7560,7560,7560,0
20241120,175700,678003230,7560,7560,7560,7560,4096
20241120,175600,678003230,7560,7560,7560,7560,0
20241120,175500,678003230,7560,7560,7560,7560,0
20241120,175400,678003230,7560,7560,7560,7560,0
20241120,175300,678003230,7560,7560,7560,7560,0
20241120,175200,678003230,7560,7560,7560,7560,0
20241120,175100,678003230,7560,7560,7560,7560,0
20241120,175000,678003230,7560,7560,7560,7560,0
20241120,174900,678003230,7560,7560,7560,7560,0
20241120,174800,678003230,7560,7560,7560,7560,0
20241120,174700,678003230,7560,7560,7560,7560,0
20241120,174600,678003230,7560,7560,7560,7560,0
20241120,174500,678003230,7560,7560,7560,7560,0
20241120,174400,678003230,7560,7560,7560,7560,0
20241120,174300,678003230,7560,7560,7560,7560,0
20241120,174200,678003230,7560,7560,7560,7560,0
20241120,174100,678003230,7560,7560,7560,7560,0
20241120,174000,678003230,7560,7560,7560,7560,0
20241120,173900,678003230,7560,7560,7560,7560,0
20241120,173800,678003230,7560,7560,7560,7560,0
20241120,173700,678003230,7560,7560,7560,7560,0
20241120,173600,678003230,7560,7560,7560,7560,0
20241120,173500,678003230,7560,7560,7560,7560,0
20241120,173400,678003230,7560,7560,7560,7560,0
20241120,173300,678003230,7560,7560,7560,7560,0
20241120,173200,678003230,7560,7560,7560,7560,0
20241120,173100,678003230,7560,7560,7560,7560,0
20241120,173000,678003230,7560,7560,7560,7560,0
20241120,172900,678003230,7560,7560,7560,7560,0
20241120,172800,678003230,7560,7560,7560,7560,0
20241120,172700,678003230,7560,7560,7560,7560,4096
20241120,172600,678003230,7560,7560,7560,7560,0
20241120,172500,678003230,7560,7560,7560,7560,0
20241120,172400,678003230,7560,7560,7560,7560,0
20241120,172300,678003230,7560,7560,7560,7560,0
20241120,172200,678003230,7560,7560,7560,7560,0
20241120,172100,678003230,7560,7560,7560,7560,0
20241120,172000,678003230,7560,7560,7560,7560,0
20241120,171900,678003230,7560,7560,7560,7560,0
20241120,171800,678003230,7560,7560,7560,7560,0
20241120,171700,678003230,7560,7560,7560,7560,0
20241120,171600,678003230,7560,7560,7560,7560,0
20241120,171500,678003230,7560,7560,7560,7560,0
20241120,171400,678003230,7560,7560,7560,7560,0
20241120,171300,678003230,7560,7560,7560,7560,0
20241120,171200,678003230,7560,7560,7560,7560,0
20241120,171100,678003230,7560,7560,7560,7560,0
20241120,171000,678003230,7560,7560,7560,7560,0
20241120,170900,678003230,7560,7560,7560,7560,0
20241120,170800,678003230,7560,7560,7560,7560,0
20241120,170700,678003230,7560,7560,7560,7560,0
20241120,170600,678003230,7560,7560,7560,7560,0
20241120,170500,678003230,7560,7560,7560,7560,0
20241120,170400,678003230,7560,7560,7560,7560,0
20241120,170300,678003230,7560,7560,7560,7560,0
20241120,170200,678003230,7560,7560,7560,7560,0
20241120,170100,678003230,7560,7560,7560,7560,0
20241120,170000,678003230,7560,7560,7560,7560,0
20241120,165900,678003230,7560,7560,7560,7560,0
20241120,165800,678003230,7560,7560,7560,7560,0
20241120,165700,678003230,7560,7560,7560,7560,4096
20241120,165600,678003230,7560,7560,7560,7560,0
20241120,165500,678003230,7560,7560,7560,7560,0
20241120,165400,678003230,7560,7560,7560,7560,0
20241120,165300,678003230,7560,7560,7560,7560,0
20241120,165200,678003230,7560,7560,7560,7560,0
20241120,165100,678003230,7560,7560,7560,7560,0
20241120,165000,678003230,7560,7560,7560,7560,0
20241120,164900,678003230,7560,7560,7560,7560,0
20241120,164800,678003230,7560,7560,7560,7560,0
20241120,164700,678003230,7560,7560,7560,7560,0
20241120,164600,678003230,7560,7560,7560,7560,0
20241120,164500,678003230,7560,7560,7560,7560,0
20241120,164400,678003230,7560,7560,7560,7560,0
20241120,164300,678003230,7560,7560,7560,7560,0
20241120,164200,678003230,7560,7560,7560,7560,0
20241120,164100,678003230,7560,7560,7560,7560,0
20241120,164000,678003230,7560,7560,7560,7560,0
20241120,163900,678003230,7560,7560,7560,7560,0
20241120,163800,678003230,7560,7560,7560,7560,0
20241120,163700,678003230,7560,7560,7560,7560,0
20241120,163600,678003230,7560,7560,7560,7560,0
20241120,163500,678003230,7560,7560,7560,7560,0
20241120,163400,678003230,7560,7560,7560,7560,0
20241120,163300,678003230,7560,7560,7560,7560,0
20241120,163200,678003230,7560,7560,7560,7560,0
20241120,163100,678003230,7560,7560,7560,7560,0
20241120,163000,678003230,7560,7560,7560,7560,0
20241120,162900,678003230,7560,7560,7560,7560,0
20241120,162800,678003230,7560,7560,7560,7560,0
20241120,162700,678003230,7560,7560,7560,7560,4096
20241120,162600,678003230,7560,7560,7560,7560,0
20241120,162500,678003230,7560,7560,7560,7560,0
20241120,162400,678003230,7560,7560,7560,7560,0
20241120,162300,678003230,7560,7560,7560,7560,0
20241120,162200,678003230,7560,7560,7560,7560,0
20241120,162100,678003230,7560,7560,7560,7560,0
20241120,162000,678003230,7560,7560,7560,7560,0
20241120,161900,678003230,7560,7560,7560,7560,0
20241120,161800,678003230,7560,7560,7560,7560,0
20241120,161700,678003230,7560,7560,7560,7560,0
20241120,161600,678003230,7560,7560,7560,7560,0
20241120,161500,678003230,7560,7560,7560,7560,0
20241120,161400,678003230,7560,7560,7560,7560,0
20241120,161300,678003230,7560,7560,7560,7560,0
20241120,161200,678003230,7560,7560,7560,7560,0
20241120,161100,678003230,7560,7560,7560,7560,0
20241120,161000,678003230,7560,7560,7560,7560,0
20241120,160900,678003230,7560,7560,7560,7560,0
20241120,160800,678003230,7560,7560,7560,7560,0
20241120,160700,678003230,7560,7560,7560,7560,0
20241120,160600,678003230,7560,7560,7560,7560,0
20241120,160500,678003230,7560,7560,7560,7560,0
20241120,160400,678003230,7560,7560,7560,7560,0
20241120,160300,678003230,7560,7560,7560,7560,0
20241120,160200,678003230,7560,7560,7560,7560,0
20241120,160100,678003230,7560,7560,7560,7560,0
20241120,160000,678003230,7560,7560,7560,7560,0
20241120,155900,678003230,7560,7560,7560,7560,0
20241120,155800,678003230,7560,7560,7560,7560,0
20241120,155700,678003230,7560,7560,7560,7560,4096
20241120,155600,678003230,7560,7560,7560,7560,0
20241120,155500,678003230,7560,7560,7560,7560,0
20241120,155400,678003230,7560,7560,7560,7560,0
20241120,155300,678003230,7560,7560,7560,7560,0
20241120,155200,678003230,7560,7560,7560,7560,0
20241120,155100,678003230,7560,7560,7560,7560,0
20241120,155000,678003230,7560,7560,7560,7560,0
20241120,154900,678003230,7560,7560,7560,7560,0
20241120,154800,678003230,7560,7560,7560,7560,0
20241120,154700,678003230,7560,7560,7560,7560,0
20241120,154600,678003230,7560,7560,7560,7560,0
20241120,154500,678003230,7560,7560,7560,7560,0
20241120,154400,678003230,7560,7560,7560,7560,0
20241120,154300,678003230,7560,7560,7560,7560,0
20241120,154200,678003230,7560,7560,7560,7560,0
20241120,154100,678003230,7560,7560,7560,7560,0
20241120,154000,678003230,7560,7560,7560,7560,0
20241120,153900,678003230,7560,7560,7560,7560,0
20241120,153800,678003230,7560,7560,7560,7560,0
20241120,153700,678003230,7560,7560,7560,7560,0
20241120,153600,678003230,7560,7560,7560,7560,0
20241120,153500,678003230,7560,7560,7560,7560,0
20241120,153400,678003230,7560,7560,7560,7560,0
20241120,153300,678003230,7560,7560,7560,7560,0
20241120,153200,678003230,7560,7560,7560,7560,0
20241120,153100,678003230,7560,7560,7560,7560,0
20241120,153000,678003230,7560,7560,7560,7560,4096
20241120,152900,647037470,7600,7600,7600,7600,0
20241120,152800,647037470,7600,7600,7600,7600,0
20241120,152700,647037470,7600,7600,7600,7600,0
20241120,152600,647037470,7600,7600,7600,7600,0
20241120,152500,647037470,7600,7600,7600,7600,0
20241120,152400,647037470,7600,7600,7600,7600,0
20241120,152300,647037470,7600,7600,7600,7600,0
20241120,152200,647037470,7600,7600,7600,7600,0
20241120,152100,647037470,7600,7600,7600,7600,0
20241120,152000,647037470,7600,7600,7600,7600,0
20241120,151900,647037470,7600,7590,7600,7590,140
20241120,151800,645974410,7590,7570,7590,7560,601
20241120,151700,641417610,7600,7570,7600,7570,1017
20241120,151600,633718860,7600,7580,7600,7570,632
20241120,151500,628933910,7600,7600,7600,7570,560
20241120,151400,624688360,7600,7590,7600,7590,50
20241120,151300,624308850,7590,7590,7590,7580,223
20241120,151200,622618280,7590,7590,7590,7590,20
20241120,151100,622466480,7590,7590,7590,7590,120
20241120,151000,621555680,7590,7580,7590,7580,21
20241120,150900,621396490,7590,7590,7590,7580,221
20241120,150800,619721100,7580,7580,7590,7570,634
20241120,150700,614915370,7590,7580,7590,7580,323
20241120,150600,612467000,7590,7590,7590,7580,604
20241120,150500,607888640,7580,7580,7580,7580,301
20241120,150400,605607060,7580,7570,7590,7570,122
20241120,150300,604683490,7590,7580,7590,7570,51
20241120,150200,604297100,7580,7580,7580,7580,0
20241120,150100,604297100,7580,7580,7580,7580,0
20241120,150000,604297100,7580,7580,7580,7570,22
20241120,145900,604130540,7560,7570,7570,7560,1237
20241120,145800,594777450,7570,7580,7580,7570,449
20241120,145700,591378320,7580,7580,7580,7580,51
20241120,145600,590991740,7590,7590,7590,7590,145
20241120,145500,589891190,7580,7590,7590,7580,51
20241120,145400,589504510,7590,7590,7590,7590,70
20241120,145300,588973210,7590,7590,7590,7590,10
20241120,145200,588897310,7590,7590,7590,7590,28
20241120,145100,588684790,7590,7590,7590,7580,48
20241120,145000,588320870,7580,7580,7580,7580,0
20241120,144900,588320870,7580,7590,7590,7580,40
20241120,144800,588017330,7590,7590,7590,7590,0
20241120,144700,588017330,7590,7590,7590,7590,20
20241120,144600,587865530,7590,7590,7590,7590,70
20241120,144500,587334230,7580,7580,7580,7580,8
20241120,144400,587273590,7580,7580,7580,7580,0
20241120,144300,587273590,7580,7580,7580,7570,156
20241120,144200,586092150,7590,7590,7590,7590,20
20241120,144100,585940350,7580,7590,7590,7580,1100
20241120,144000,577602150,7590,7590,7590,7580,28
20241120,143900,577389640,7590,7590,7590,7590,22
20241120,143800,577222660,7580,7580,7580,7580,0
20241120,143700,577222660,7580,7590,7590,7580,941
20241120,143600,570084780,7600,7600,7600,7600,20
20241120,143500,569932780,7590,7590,7590,7590,116
20241120,143400,569052340,7600,7600,7600,7600,20
20241120,143300,568900340,7600,7610,7610,7600,22
20241120,143200,568733130,7610,7600,7610,7600,240
20241120,143100,566907190,7600,7600,7600,7600,30
20241120,143000,566679190,7600,7600,7600,7600,20
20241120,142900,566527190,7600,7600,7600,7600,20
20241120,142800,566375190,7600,7590,7600,7590,1150
20241120,142700,557645190,7600,7600,7600,7600,103
20241120,142600,556862390,7600,7590,7600,7590,40
20241120,142500,556558590,7590,7590,7590,7590,20
20241120,142400,556406790,7590,7590,7590,7590,40
20241120,142300,556103190,7590,7590,7590,7590,0
20241120,142200,556103190,7590,7580,7590,7580,40
20241120,142100,555799790,7590,7590,7600,7590,115
20241120,142000,554926740,7590,7590,7590,7590,0
20241120,141900,554926740,7590,7610,7610,7590,346
20241120,141800,552299200,7610,7610,7610,7610,0
20241120,141700,552299200,7610,7600,7610,7600,620
20241120,141600,547587000,7610,7600,7610,7600,60
20241120,141500,547130800,7600,7610,7610,7600,921
20241120,141400,540126990,7600,7600,7600,7600,319
20241120,141300,537702590,7600,7600,7600,7600,21
20241120,141200,537542990,7600,7600,7600,7600,20
20241120,141100,537390990,7590,7590,7590,7590,209
20241120,141000,535804680,7590,7590,7590,7590,0
20241120,140900,535804680,7590,7590,7590,7580,139
20241120,140800,534750670,7590,7590,7590,7590,3
20241120,140700,534727900,7590,7600,7600,7590,50
20241120,140600,534348200,7600,7600,7600,7600,0
20241120,140500,534348200,7600,7600,7600,7600,0
20241120,140400,534348200,7600,7600,7600,7600,22
20241120,140300,534181000,7600,7590,7600,7590,48
20241120,140200,533816380,7600,7600,7600,7600,20
20241120,140100,533664380,7600,7600,7600,7600,0
20241120,140000,533664380,7600,7600,7600,7580,22
20241120,135900,533497200,7600,7590,7600,7590,25
20241120,135800,533307250,7600,7590,7600,7590,102
20241120,135700,532532840,7590,7590,7590,7590,0
20241120,135600,532532840,7590,7560,7590,7560,876
20241120,135500,525909710,7570,7560,7570,7560,21
20241120,135400,525750750,7570,7580,7580,7570,862
20241120,135300,519217210,7580,7580,7580,7580,0
20241120,135200,519217210,7580,7580,7580,7580,40
20241120,135100,518914010,7570,7570,7570,7570,40
20241120,135000,518611210,7570,7580,7580,7570,26
20241120,134900,518414140,7590,7590,7590,7590,0
20241120,134800,518414140,7590,7590,7590,7590,20
20241120,134700,518262340,7590,7600,7600,7590,121
20241120,134600,517342940,7540,7600,7600,7540,3020
20241120,134500,494544880,7590,7600,7600,7590,21
20241120,134400,494385290,7600,7600,7600,7600,2
20241120,134300,494370090,7610,7610,7610,7610,20
20241120,134200,494217890,7600,7590,7600,7590,63
20241120,134100,493739500,7590,7600,7600,7590,21
20241120,134000,493579910,7600,7610,7610,7600,20
20241120,133900,493427890,7610,7620,7620,7610,38
20241120,133800,493138510,7620,7610,7620,7610,71
20241120,133700,492598170,7610,7600,7610,7600,804
20241120,133600,486479750,7590,7590,7600,7590,61
20241120,133500,486016580,7610,7560,7610,7560,1333
20241120,133400,475883730,7610,7600,7610,7540,2211
20241120,133300,459158000,7600,7600,7610,7600,65
20241120,133200,458663770,7600,7610,7610,7600,51
20241120,133100,458275670,7610,7610,7610,7600,821
20241120,133000,452027870,7610,7620,7620,7600,39
20241120,132900,451730920,7620,7620,7620,7620,82
20241120,132800,451106080,7620,7620,7620,7620,58
20241120,132700,450664120,7620,7620,7620,7620,10
20241120,132600,450587920,7620,7620,7620,7620,41
20241120,132500,450275500,7620,7600,7620,7600,264
20241120,132400,448266450,7610,7610,7610,7610,1
20241120,132300,448258840,7590,7590,7590,7590,1
20241120,132200,448251250,7590,7590,7600,7590,62
20241120,132100,447780470,7590,7600,7600,7590,21
20241120,132000,447620880,7590,7600,7600,7590,108
20241120,131900,446800090,7610,7600,7610,7600,19
20241120,131800,446655680,7610,7610,7610,7610,20
20241120,131700,446503480,7610,7600,7610,7600,26
20241120,131600,446305660,7610,7610,7610,7610,20
20241120,131500,446153460,7610,7600,7610,7600,43
20241120,131400,445826650,7600,7600,7600,7600,138
20241120,131300,444777850,7600,7580,7600,7580,218
20241120,131200,443122050,7580,7580,7580,7580,18
20241120,131100,442985610,7580,7580,7580,7580,55
20241120,131000,442568710,7570,7570,7570,7570,1
20241120,130900,442561140,7580,7580,7590,7580,61
20241120,130800,442098560,7590,7580,7590,7580,79
20241120,130700,441499520,7580,7580,7580,7580,9
20241120,130600,441431300,7570,7570,7570,7570,42
20241120,130500,441113360,7560,7560,7560,7560,1
20241120,130400,441105800,7560,7590,7590,7560,191
20241120,130300,439656140,7560,7560,7560,7560,0
20241120,130200,439656140,7560,7560,7560,7560,41
20241120,130100,439346180,7560,7580,7590,7560,1106
20241120,130000,430972710,7580,7580,7580,7580,1
20241120,125900,430965130,7580,7580,7580,7580,0
20241120,125800,430965130,7580,7570,7580,7570,15
20241120,125700,430851570,7560,7560,7560,7560,41
20241120,125600,430541610,7560,7560,7560,7560,0
20241120,125500,430541610,7560,7560,7560,7560,41
20241120,125400,430231650,7560,7560,7560,7560,0
20241120,125300,430231650,7560,7560,7560,7560,41
20241120,125200,429921690,7560,7560,7560,7560,41
20241120,125100,429611730,7560,7560,7560,7560,0
20241120,125000,429611730,7560,7560,7560,7560,41
20241120,124900,429301770,7560,7570,7570,7560,825
20241120,124800,423064620,7590,7590,7590,7590,20
20241120,124700,422912820,7590,7590,7590,7590,0
20241120,124600,422912820,7590,7590,7590,7590,0
20241120,124500,422912820,7590,7590,7590,7590,310
20241120,124400,420559920,7590,7560,7590,7560,168
20241120,124300,419287470,7560,7560,7560,7560,164
20241120,124200,418047630,7560,7570,7570,7560,2400
20241120,124100,399899600,7580,7580,7580,7580,0
20241120,124000,399899600,7580,7580,7580,7580,0
20241120,123900,399899600,7580,7580,7580,7580,89
20241120,123800,399224980,7580,7580,7580,7580,0
20241120,123700,399224980,7580,7580,7580,7580,0
20241120,123600,399224980,7580,7580,7580,7580,110
20241120,123500,398391180,7580,7580,7580,7580,0
20241120,123400,398391180,7580,7580,7580,7580,100
20241120,123300,397633180,7580,7580,7580,7580,9
20241120,123200,397564960,7580,7580,7580,7580,121
20241120,123100,396647780,7580,7580,7580,7580,0
20241120,123000,396647780,7580,7580,7580,7580,800
20241120,122900,390583780,7590,7590,7590,7590,0
20241120,122800,390583780,7590,7590,7590,7590,3
20241120,122700,390561010,7600,7600,7600,7600,20
20241120,122600,390409010,7620,7620,7620,7620,0
20241120,122500,390409010,7620,7620,7620,7620,0
20241120,122400,390409010,7620,7620,7620,7620,1
20241120,122300,390401390,7620,7620,7620,7620,0
20241120,122200,390401390,7620,7620,7620,7620,355
20241120,122100,387696290,7620,7620,7620,7620,1312
20241120,122000,377698850,7620,7610,7620,7610,1312
20241120,121900,367703520,7600,7600,7600,7600,182
20241120,121800,366320320,7600,7600,7600,7600,0
20241120,121700,366320320,7600,7580,7600,7580,422
20241120,121600,363113240,7580,7580,7580,7580,110
20241120,121500,362279440,7580,7600,7600,7580,6
20241120,121400,362233940,7600,7600,7600,7600,0
20241120,121300,362233940,7600,7600,7600,7600,0
20241120,121200,362233940,7600,7600,7600,7600,0
20241120,121100,362233940,7600,7600,7600,7600,0
20241120,121000,362233940,7600,7600,7600,7600,1
20241120,120900,362226340,7600,7600,7600,7600,0
20241120,120800,362226340,7600,7600,7600,7600,0
20241120,120700,362226340,7600,7570,7600,7570,50
20241120,120600,361847810,7570,7590,7590,7570,36
20241120,120500,361575150,7600,7600,7600,7600,42
20241120,120400,361255950,7610,7610,7610,7610,187
20241120,120300,359832880,7610,7600,7610,7600,55
20241120,120200,359414370,7600,7600,7600,7600,100
20241120,120100,358654370,7600,7600,7600,7600,8
20241120,120000,358593570,7620,7620,7620,7620,100
20241120,115900,357831570,7620,7620,7620,7620,5
20241120,115800,357793470,7620,7610,7620,7610,136
20241120,115700,356757560,7610,7610,7610,7610,1
20241120,115600,356749950,7620,7620,7620,7620,7
20241120,115500,356696610,7610,7580,7610,7580,74
20241120,115400,356133500,7610,7610,7610,7610,0
20241120,115300,356133500,7610,7610,7610,7610,0
20241120,115200,356133500,7610,7600,7610,7600,94
20241120,115100,355419090,7570,7580,7600,7570,564
20241120,115000,351133980,7580,7580,7580,7580,0
20241120,114900,351133980,7580,7580,7580,7580,595
20241120,114800,346623880,7580,7580,7580,7580,0
20241120,114700,346623880,7580,7580,7580,7580,0
20241120,114600,346623880,7580,7580,7580,7580,6
20241120,114500,346578400,7600,7600,7600,7600,0
20241120,114400,346578400,7600,7600,7600,7600,100
20241120,114300,345818400,7600,7590,7600,7590,8
20241120,114200,345757670,7590,7590,7590,7590,248
20241120,114100,343875350,7590,7590,7590,7590,0
20241120,114000,343875350,7590,7590,7590,7590,100
20241120,113900,343116350,7590,7590,7590,7590,239
20241120,113800,341302340,7590,7590,7590,7590,906
20241120,113700,334425800,7590,7590,7590,7590,0
20241120,113600,334425800,7590,7590,7590,7590,1
20241120,113500,334418210,7580,7580,7580,7580,230
20241120,113400,332674810,7570,7570,7570,7570,0
20241120,113300,332674810,7570,7570,7570,7570,0
20241120,113200,332674810,7570,7570,7570,7570,0
20241120,113100,332674810,7570,7570,7570,7570,0
20241120,113000,332674810,7570,7570,7570,7570,0
20241120,112900,332674810,7570,7570,7570,7570,100
20241120,112800,331917810,7560,7560,7560,7560,0
20241120,112700,331917810,7560,7560,7560,7560,0
20241120,112600,331917810,7560,7560,7560,7560,0
20241120,112500,331917810,7560,7560,7560,7560,1
20241120,112400,331910250,7570,7570,7570,7570,32
20241120,112300,331668010,7570,7570,7570,7570,0
20241120,112200,331668010,7570,7570,7570,7570,0
20241120,112100,331668010,7570,7570,7570,7570,151
20241120,112000,330524940,7580,7580,7580,7580,0
20241120,111900,330524940,7580,7580,7580,7580,0
20241120,111800,330524940,7580,7580,7580,7580,1
20241120,111700,330517360,7580,7580,7580,7580,300
20241120,111600,328243360,7570,7580,7580,7570,682
20241120,111500,323076620,7570,7570,7570,7570,120
20241120,111400,322168220,7570,7570,7570,7570,1
20241120,111300,322160650,7570,7570,7570,7570,50
20241120,111200,321782150,7560,7570,7570,7560,103
20241120,111100,321003440,7570,7570,7570,7570,0
20241120,111000,321003440,7570,7570,7570,7570,0
20241120,110900,321003440,7570,7570,7570,7570,387
20241120,110800,318073850,7560,7560,7560,7560,301
20241120,110700,315798290,7560,7560,7560,7560,3
20241120,110600,315775610,7560,7560,7560,7560,44
20241120,110500,315442970,7560,7560,7560,7560,240
20241120,110400,313628570,7570,7570,7570,7570,0
20241120,110300,313628570,7570,7570,7570,7570,0
20241120,110200,313628570,7570,7570,7570,7570,0
20241120,110100,313628570,7570,7570,7580,7570,270
20241120,110000,311584660,7570,7570,7570,7570,431
20241120,105900,308321990,7560,7560,7560,7560,0
20241120,105800,308321990,7560,7560,7570,7560,86
20241120,105700,307671820,7560,7560,7560,7560,13
20241120,105600,307573540,7570,7560,7570,7560,400
20241120,105500,304546680,7560,7560,7560,7560,74
20241120,105400,303987240,7560,7560,7560,7560,0
20241120,105300,303987240,7560,7550,7560,7550,33
20241120,105200,303738080,7550,7550,7550,7550,0
20241120,105100,303738080,7550,7550,7550,7550,36
20241120,105000,303466280,7550,7550,7550,7550,10
20241120,104900,303390780,7550,7550,7550,7550,35
20241120,104800,303126530,7550,7550,7550,7550,17
20241120,104700,302998180,7560,7560,7560,7560,180
20241120,104600,301637380,7560,7560,7560,7560,0
20241120,104500,301637380,7560,7560,7560,7560,0
20241120,104400,301637380,7560,7560,7560,7560,94
20241120,104300,300926740,7550,7540,7550,7540,55
20241120,104200,300511990,7540,7540,7540,7540,0
20241120,104100,300511990,7540,7540,7540,7540,799
20241120,104000,294487530,7550,7550,7550,7550,35
20241120,103900,294223280,7550,7550,7550,7550,1
20241120,103800,294215730,7530,7560,7560,7530,70
20241120,103700,293687660,7550,7550,7550,7550,900
20241120,103600,286892660,7550,7550,7550,7550,19
20241120,103500,286749210,7550,7550,7550,7550,0
20241120,103400,286749210,7550,7550,7550,7550,324
20241120,103300,284303010,7550,7550,7550,7550,45
20241120,103200,283963260,7560,7560,7560,7560,100
20241120,103100,283207260,7560,7550,7560,7550,609
20241120,103000,278608490,7550,7550,7550,7550,0
20241120,102900,278608490,7550,7550,7550,7550,0
20241120,102800,278608490,7550,7550,7550,7550,0
20241120,102700,278608490,7550,7550,7550,7550,33
20241120,102600,278359340,7520,7520,7520,7520,0
20241120,102500,278359340,7520,7520,7520,7520,200
20241120,102400,276855340,7520,7520,7520,7520,68
20241120,102300,276343980,7520,7520,7520,7520,0
20241120,102200,276343980,7520,7520,7520,7520,910
20241120,102100,269500780,7520,7520,7520,7520,50
20241120,102000,269124780,7510,7510,7510,7510,0
20241120,101900,269124780,7510,7510,7510,7510,0
20241120,101800,269124780,7510,7560,7560,7510,102
20241120,101700,268358340,7560,7560,7570,7560,55
20241120,101600,267942040,7560,7560,7560,7560,681
20241120,101500,262793680,7500,7520,7520,7500,300
20241120,101400,260541660,7540,7540,7540,7540,0
20241120,101300,260541660,7540,7540,7540,7540,11
20241120,101200,260458720,7510,7510,7510,7510,0
20241120,101100,260458720,7510,7510,7510,7510,10
20241120,101000,260383620,7500,7500,7500,7500,0
20241120,100900,260383620,7500,7500,7500,7500,0
20241120,100800,260383620,7500,7550,7550,7500,1465
20241120,100700,249386120,7550,7490,7550,7490,264
20241120,100600,247407280,7450,7490,7490,7450,4027
20241120,100500,217396510,7480,7480,7480,7480,0
20241120,100400,217396510,7480,7480,7480,7480,500
20241120,100300,213656510,7470,7470,7470,7470,153
20241120,100200,212513600,7470,7470,7470,7470,251
20241120,100100,210638630,7470,7470,7470,7470,0
20241120,100000,210638630,7470,7470,7470,7470,0
20241120,095900,210638630,7470,7500,7500,7470,11
20241120,095800,210556370,7450,7450,7450,7450,0
20241120,095700,210556370,7450,7450,7450,7450,0
20241120,095600,210556370,7450,7450,7450,7450,0
20241120,095500,210556370,7450,7450,7450,7450,1
20241120,095400,210548920,7450,7450,7450,7450,68
20241120,095300,210042320,7450,7450,7450,7450,0
20241120,095200,210042320,7450,7450,7450,7450,675
20241120,095100,205013570,7450,7500,7500,7450,831
20241120,095000,198822510,7500,7490,7500,7460,2561
20241120,094900,179694240,7500,7500,7500,7500,0
20241120,094800,179694240,7500,7500,7500,7500,0
20241120,094700,179694240,7500,7500,7500,7500,0
20241120,094600,179694240,7500,7490,7500,7490,23
20241120,094500,179521950,7490,7490,7490,7490,1
20241120,094400,179514460,7480,7500,7500,7480,123
20241120,094300,178592860,7500,7500,7500,7500,4
20241120,094200,178562860,7500,7500,7500,7500,3
20241120,094100,178540360,7480,7480,7480,7480,5
20241120,094000,178502960,7480,7480,7480,7480,100
20241120,093900,177754960,7480,7480,7480,7480,0
20241120,093800,177754960,7480,7480,7480,7480,1
20241120,093700,177747480,7480,7470,7480,7460,5
20241120,093600,177710150,7470,7470,7470,7460,416
20241120,093500,174603510,7480,7480,7480,7480,1
20241120,093400,174596030,7480,7480,7480,7480,1
20241120,093300,174588550,7480,7470,7480,7460,985
20241120,093200,167229690,7500,7500,7500,7500,0
20241120,093100,167229690,7500,7500,7500,7500,5
20241120,093000,167192190,7500,7500,7500,7500,23
20241120,092900,167019690,7500,7500,7500,7470,76
20241120,092800,166451910,7480,7480,7480,7480,0
20241120,092700,166451910,7480,7480,7480,7480,0
20241120,092600,166451910,7480,7480,7480,7480,685
20241120,092500,161328110,7480,7480,7480,7480,0
20241120,092400,161328110,7480,7480,7480,7480,1
20241120,092300,161320630,7470,7480,7480,7470,1845
20241120,092200,147521030,7490,7500,7500,7490,706
20241120,092100,142231060,7510,7510,7510,7500,244
20241120,092000,140400720,7510,7510,7510,7510,217
20241120,091900,138771050,7520,7520,7520,7520,0
20241120,091800,138771050,7520,7520,7520,7520,0
20241120,091700,138771050,7520,7520,7520,7520,32
20241120,091600,138530410,7540,7540,7540,7540,7
20241120,091500,138477630,7540,7540,7540,7540,0
20241120,091400,138477630,7540,7520,7540,7520,21
20241120,091300,138319310,7500,7500,7500,7500,1262
20241120,091200,128854310,7490,7510,7510,7490,2033
20241120,091100,113602140,7510,7510,7510,7510,1
20241120,091000,113594630,7500,7500,7500,7500,133
20241120,090900,112597130,7500,7500,7500,7500,0
20241120,090800,112597130,7500,7500,7500,7500,192
20241120,090700,111157130,7490,7530,7530,7490,116
20241120,090600,110284290,7480,7480,7480,7480,10
20241120,090500,110209490,7480,7480,7480,7480,48
20241120,090400,109850450,7530,7560,7560,7480,6405
20241120,090300,61811380,7560,7520,7560,7520,1513
20241120,090200,50422550,7480,7480,7480,7480,0
20241120,090100,50422550,7480,7550,7560,7320,6428
20241120,090000,2318920,7550,7560,7560,7550,307