KissMeData/034220/min/candle-20241120.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,191500,9881260180,9860,9860,9860,9860,57628
20241120,191400,9881260180,9860,9860,9860,9860,0
20241120,191300,9881260180,9860,9860,9860,9860,0
20241120,191200,9881260180,9860,9860,9860,9860,0
20241120,191100,9881260180,9860,9860,9860,9860,0
20241120,191000,9881260180,9860,9860,9860,9860,0
20241120,190900,9881260180,9860,9860,9860,9860,0
20241120,190800,9881260180,9860,9860,9860,9860,0
20241120,190700,9881260180,9860,9860,9860,9860,0
20241120,190600,9881260180,9860,9860,9860,9860,0
20241120,190500,9881260180,9860,9860,9860,9860,0
20241120,190400,9881260180,9860,9860,9860,9860,0
20241120,190300,9881260180,9860,9860,9860,9860,0
20241120,190200,9881260180,9860,9860,9860,9860,0
20241120,190100,9881260180,9860,9860,9860,9860,0
20241120,190000,9881260180,9860,9860,9860,9860,0
20241120,185900,9881260180,9860,9860,9860,9860,0
20241120,185800,9881260180,9860,9860,9860,9860,0
20241120,185700,9881260180,9860,9860,9860,9860,0
20241120,185600,9881260180,9860,9860,9860,9860,0
20241120,185500,9881260180,9860,9860,9860,9860,0
20241120,185400,9881260180,9860,9860,9860,9860,0
20241120,185300,9881260180,9860,9860,9860,9860,0
20241120,185200,9881260180,9860,9860,9860,9860,0
20241120,185100,9881260180,9860,9860,9860,9860,0
20241120,185000,9881260180,9860,9860,9860,9860,0
20241120,184900,9881260180,9860,9860,9860,9860,0
20241120,184800,9881260180,9860,9860,9860,9860,0
20241120,184700,9881260180,9860,9860,9860,9860,0
20241120,184600,9881260180,9860,9860,9860,9860,0
20241120,184500,9881260180,9860,9860,9860,9860,57628
20241120,184400,9881260180,9860,9860,9860,9860,0
20241120,184300,9881260180,9860,9860,9860,9860,0
20241120,184200,9881260180,9860,9860,9860,9860,0
20241120,184100,9881260180,9860,9860,9860,9860,0
20241120,184000,9881260180,9860,9860,9860,9860,0
20241120,183900,9881260180,9860,9860,9860,9860,0
20241120,183800,9881260180,9860,9860,9860,9860,0
20241120,183700,9881260180,9860,9860,9860,9860,0
20241120,183600,9881260180,9860,9860,9860,9860,0
20241120,183500,9881260180,9860,9860,9860,9860,0
20241120,183400,9881260180,9860,9860,9860,9860,0
20241120,183300,9881260180,9860,9860,9860,9860,0
20241120,183200,9881260180,9860,9860,9860,9860,0
20241120,183100,9881260180,9860,9860,9860,9860,0
20241120,183000,9881260180,9860,9860,9860,9860,0
20241120,182900,9881260180,9860,9860,9860,9860,0
20241120,182800,9881260180,9860,9860,9860,9860,0
20241120,182700,9881260180,9860,9860,9860,9860,0
20241120,182600,9881260180,9860,9860,9860,9860,0
20241120,182500,9881260180,9860,9860,9860,9860,0
20241120,182400,9881260180,9860,9860,9860,9860,0
20241120,182300,9881260180,9860,9860,9860,9860,0
20241120,182200,9881260180,9860,9860,9860,9860,0
20241120,182100,9881260180,9860,9860,9860,9860,0
20241120,182000,9881260180,9860,9860,9860,9860,0
20241120,181900,9881260180,9860,9860,9860,9860,0
20241120,181800,9881260180,9860,9860,9860,9860,0
20241120,181700,9881260180,9860,9860,9860,9860,0
20241120,181600,9881260180,9860,9860,9860,9860,0
20241120,181500,9881260180,9860,9860,9860,9860,57628
20241120,181400,9881260180,9860,9860,9860,9860,0
20241120,181300,9881260180,9860,9860,9860,9860,0
20241120,181200,9881260180,9860,9860,9860,9860,0
20241120,181100,9881260180,9860,9860,9860,9860,0
20241120,181000,9881260180,9860,9860,9860,9860,0
20241120,180900,9881260180,9860,9860,9860,9860,0
20241120,180800,9881260180,9860,9860,9860,9860,0
20241120,180700,9881260180,9860,9860,9860,9860,0
20241120,180600,9881260180,9860,9860,9860,9860,0
20241120,180500,9881260180,9860,9860,9860,9860,0
20241120,180400,9881260180,9860,9860,9860,9860,0
20241120,180300,9881260180,9860,9860,9860,9860,0
20241120,180200,9881260180,9860,9860,9860,9860,0
20241120,180100,9881260180,9860,9860,9860,9860,0
20241120,180000,9881260180,9860,9860,9860,9860,0
20241120,175900,9881260180,9860,9860,9860,9860,0
20241120,175800,9881260180,9860,9860,9860,9860,0
20241120,175700,9881260180,9860,9860,9860,9860,0
20241120,175600,9881260180,9860,9860,9860,9860,0
20241120,175500,9881260180,9860,9860,9860,9860,0
20241120,175400,9881260180,9860,9860,9860,9860,0
20241120,175300,9881260180,9860,9860,9860,9860,0
20241120,175200,9881260180,9860,9860,9860,9860,0
20241120,175100,9881260180,9860,9860,9860,9860,0
20241120,175000,9881260180,9860,9860,9860,9860,0
20241120,174900,9881260180,9860,9860,9860,9860,0
20241120,174800,9881260180,9860,9860,9860,9860,0
20241120,174700,9881260180,9860,9860,9860,9860,0
20241120,174600,9881260180,9860,9860,9860,9860,0
20241120,174500,9881260180,9860,9860,9860,9860,57628
20241120,174400,9881260180,9860,9860,9860,9860,0
20241120,174300,9881260180,9860,9860,9860,9860,0
20241120,174200,9881260180,9860,9860,9860,9860,0
20241120,174100,9881260180,9860,9860,9860,9860,0
20241120,174000,9881260180,9860,9860,9860,9860,0
20241120,173900,9881260180,9860,9860,9860,9860,0
20241120,173800,9881260180,9860,9860,9860,9860,0
20241120,173700,9881260180,9860,9860,9860,9860,0
20241120,173600,9881260180,9860,9860,9860,9860,0
20241120,173500,9881260180,9860,9860,9860,9860,0
20241120,173400,9881260180,9860,9860,9860,9860,0
20241120,173300,9881260180,9860,9860,9860,9860,0
20241120,173200,9881260180,9860,9860,9860,9860,0
20241120,173100,9881260180,9860,9860,9860,9860,0
20241120,173000,9881260180,9860,9860,9860,9860,0
20241120,172900,9881260180,9860,9860,9860,9860,0
20241120,172800,9881260180,9860,9860,9860,9860,0
20241120,172700,9881260180,9860,9860,9860,9860,0
20241120,172600,9881260180,9860,9860,9860,9860,0
20241120,172500,9881260180,9860,9860,9860,9860,0
20241120,172400,9881260180,9860,9860,9860,9860,0
20241120,172300,9881260180,9860,9860,9860,9860,0
20241120,172200,9881260180,9860,9860,9860,9860,0
20241120,172100,9881260180,9860,9860,9860,9860,0
20241120,172000,9881260180,9860,9860,9860,9860,0
20241120,171900,9881260180,9860,9860,9860,9860,0
20241120,171800,9881260180,9860,9860,9860,9860,0
20241120,171700,9881260180,9860,9860,9860,9860,0
20241120,171600,9881260180,9860,9860,9860,9860,0
20241120,171500,9881260180,9860,9860,9860,9860,57628
20241120,171400,9881260180,9860,9860,9860,9860,0
20241120,171300,9881260180,9860,9860,9860,9860,0
20241120,171200,9881260180,9860,9860,9860,9860,0
20241120,171100,9881260180,9860,9860,9860,9860,0
20241120,171000,9881260180,9860,9860,9860,9860,0
20241120,170900,9881260180,9860,9860,9860,9860,0
20241120,170800,9881260180,9860,9860,9860,9860,0
20241120,170700,9881260180,9860,9860,9860,9860,0
20241120,170600,9881260180,9860,9860,9860,9860,0
20241120,170500,9881260180,9860,9860,9860,9860,0
20241120,170400,9881260180,9860,9860,9860,9860,0
20241120,170300,9881260180,9860,9860,9860,9860,0
20241120,170200,9881260180,9860,9860,9860,9860,0
20241120,170100,9881260180,9860,9860,9860,9860,0
20241120,170000,9881260180,9860,9860,9860,9860,0
20241120,165900,9881260180,9860,9860,9860,9860,0
20241120,165800,9881260180,9860,9860,9860,9860,0
20241120,165700,9881260180,9860,9860,9860,9860,0
20241120,165600,9881260180,9860,9860,9860,9860,0
20241120,165500,9881260180,9860,9860,9860,9860,0
20241120,165400,9881260180,9860,9860,9860,9860,0
20241120,165300,9881260180,9860,9860,9860,9860,0
20241120,165200,9881260180,9860,9860,9860,9860,0
20241120,165100,9881260180,9860,9860,9860,9860,0
20241120,165000,9881260180,9860,9860,9860,9860,0
20241120,164900,9881260180,9860,9860,9860,9860,0
20241120,164800,9881260180,9860,9860,9860,9860,0
20241120,164700,9881260180,9860,9860,9860,9860,0
20241120,164600,9881260180,9860,9860,9860,9860,0
20241120,164500,9881260180,9860,9860,9860,9860,57628
20241120,164400,9881260180,9860,9860,9860,9860,0
20241120,164300,9881260180,9860,9860,9860,9860,0
20241120,164200,9881260180,9860,9860,9860,9860,0
20241120,164100,9881260180,9860,9860,9860,9860,0
20241120,164000,9881260180,9860,9860,9860,9860,0
20241120,163900,9881260180,9860,9860,9860,9860,0
20241120,163800,9881260180,9860,9860,9860,9860,0
20241120,163700,9881260180,9860,9860,9860,9860,0
20241120,163600,9881260180,9860,9860,9860,9860,0
20241120,163500,9881260180,9860,9860,9860,9860,0
20241120,163400,9881260180,9860,9860,9860,9860,0
20241120,163300,9881260180,9860,9860,9860,9860,0
20241120,163200,9881260180,9860,9860,9860,9860,0
20241120,163100,9881260180,9860,9860,9860,9860,0
20241120,163000,9881260180,9860,9860,9860,9860,0
20241120,162900,9881260180,9860,9860,9860,9860,0
20241120,162800,9881260180,9860,9860,9860,9860,0
20241120,162700,9881260180,9860,9860,9860,9860,0
20241120,162600,9881260180,9860,9860,9860,9860,0
20241120,162500,9881260180,9860,9860,9860,9860,0
20241120,162400,9881260180,9860,9860,9860,9860,0
20241120,162300,9881260180,9860,9860,9860,9860,0
20241120,162200,9881260180,9860,9860,9860,9860,0
20241120,162100,9881260180,9860,9860,9860,9860,0
20241120,162000,9881260180,9860,9860,9860,9860,0
20241120,161900,9881260180,9860,9860,9860,9860,0
20241120,161800,9881260180,9860,9860,9860,9860,0
20241120,161700,9881260180,9860,9860,9860,9860,0
20241120,161600,9881260180,9860,9860,9860,9860,0
20241120,161500,9881260180,9860,9860,9860,9860,57628
20241120,161400,9881260180,9860,9860,9860,9860,0
20241120,161300,9881260180,9860,9860,9860,9860,0
20241120,161200,9881260180,9860,9860,9860,9860,0
20241120,161100,9881260180,9860,9860,9860,9860,0
20241120,161000,9881260180,9860,9860,9860,9860,0
20241120,160900,9881260180,9860,9860,9860,9860,0
20241120,160800,9881260180,9860,9860,9860,9860,0
20241120,160700,9881260180,9860,9860,9860,9860,0
20241120,160600,9881260180,9860,9860,9860,9860,0
20241120,160500,9881260180,9860,9860,9860,9860,0
20241120,160400,9881260180,9860,9860,9860,9860,0
20241120,160300,9881260180,9860,9860,9860,9860,0
20241120,160200,9881260180,9860,9860,9860,9860,0
20241120,160100,9881260180,9860,9860,9860,9860,0
20241120,160000,9881260180,9860,9860,9860,9860,0
20241120,155900,9881260180,9860,9860,9860,9860,0
20241120,155800,9881260180,9860,9860,9860,9860,0
20241120,155700,9881260180,9860,9860,9860,9860,0
20241120,155600,9881260180,9860,9860,9860,9860,0
20241120,155500,9881260180,9860,9860,9860,9860,0
20241120,155400,9881260180,9860,9860,9860,9860,0
20241120,155300,9881260180,9860,9860,9860,9860,0
20241120,155200,9881260180,9860,9860,9860,9860,0
20241120,155100,9881260180,9860,9860,9860,9860,0
20241120,155000,9881260180,9860,9860,9860,9860,0
20241120,154900,9881260180,9860,9860,9860,9860,0
20241120,154800,9881260180,9860,9860,9860,9860,0
20241120,154700,9881260180,9860,9860,9860,9860,0
20241120,154600,9881260180,9860,9860,9860,9860,0
20241120,154500,9881260180,9860,9860,9860,9860,57628
20241120,154400,9881260180,9860,9860,9860,9860,0
20241120,154300,9881260180,9860,9860,9860,9860,0
20241120,154200,9881260180,9860,9860,9860,9860,0
20241120,154100,9881260180,9860,9860,9860,9860,0
20241120,154000,9881260180,9860,9860,9860,9860,0
20241120,153900,9881260180,9860,9860,9860,9860,0
20241120,153800,9881260180,9860,9860,9860,9860,0
20241120,153700,9881260180,9860,9860,9860,9860,0
20241120,153600,9881260180,9860,9860,9860,9860,0
20241120,153500,9881260180,9860,9860,9860,9860,0
20241120,153400,9881260180,9860,9860,9860,9860,0
20241120,153300,9881260180,9860,9860,9860,9860,0
20241120,153200,9881260180,9860,9860,9860,9860,0
20241120,153100,9881260180,9860,9860,9860,9860,0
20241120,153000,9881260180,9860,9860,9860,9860,57628
20241120,152900,9313048100,9880,9880,9880,9880,0
20241120,152800,9313048100,9880,9880,9880,9880,0
20241120,152700,9313048100,9880,9880,9880,9880,0
20241120,152600,9313048100,9880,9880,9880,9880,0
20241120,152500,9313048100,9880,9880,9880,9880,0
20241120,152400,9313048100,9880,9880,9880,9880,0
20241120,152300,9313048100,9880,9880,9880,9880,0
20241120,152200,9313048100,9880,9880,9880,9880,0
20241120,152100,9313048100,9880,9880,9880,9880,0
20241120,152000,9313048100,9880,9880,9880,9880,0
20241120,151900,9313048100,9880,9880,9880,9870,3772
20241120,151800,9275808180,9880,9870,9880,9870,790
20241120,151700,9268004860,9870,9880,9890,9870,8357
20241120,151600,9185463760,9880,9890,9890,9880,1464
20241120,151500,9170998720,9890,9890,9890,9880,1286
20241120,151400,9158287450,9880,9890,9890,9880,2687
20241120,151300,9131737040,9890,9890,9900,9880,1741
20241120,151200,9114525120,9890,9890,9900,9890,1247
20241120,151100,9102191270,9890,9900,9900,9890,1824
20241120,151000,9084150910,9900,9890,9900,9890,1343
20241120,150900,9070868440,9890,9900,9900,9880,2233
20241120,150800,9048785310,9890,9910,9910,9880,4123
20241120,150700,9007983480,9900,9900,9910,9900,1126
20241120,150600,8996835820,9910,9910,9920,9900,5417
20241120,150500,8943153340,9920,9910,9920,9910,4701
20241120,150400,8896561160,9910,9910,9920,9910,1520
20241120,150300,8881497920,9910,9910,9920,9910,1702
20241120,150200,8864630880,9910,9910,9920,9910,1128
20241120,150100,8853452270,9920,9910,9920,9910,3324
20241120,150000,8820496780,9920,9910,9920,9910,1945
20241120,145900,8801216310,9910,9920,9920,9910,742
20241120,145800,8793861140,9910,9920,9920,9910,2458
20241120,145700,8769502140,9910,9910,9920,9910,1528
20241120,145600,8754359610,9910,9920,9920,9910,2595
20241120,145500,8728641160,9920,9910,9920,9910,1595
20241120,145400,8712834280,9910,9920,9920,9910,1251
20241120,145300,8700432130,9920,9930,9930,9920,2143
20241120,145200,8679173260,9920,9930,9930,9920,1644
20241120,145100,8662863520,9920,9920,9920,9910,3650
20241120,145000,8626656230,9920,9910,9930,9910,4506
20241120,144900,8581961310,9910,9910,9920,9910,689
20241120,144800,8575132910,9910,9920,9920,9910,2196
20241120,144700,8553369750,9910,9920,9930,9910,2388
20241120,144600,8529679720,9920,9930,9930,9920,1198
20241120,144500,8517794740,9920,9920,9930,9920,2164
20241120,144400,8496326870,9930,9920,9930,9920,1287
20241120,144300,8483559270,9930,9920,9930,9920,2944
20241120,144200,8454354190,9920,9920,9930,9920,802
20241120,144100,8446397180,9930,9920,9930,9920,1941
20241120,144000,8427138230,9930,9920,9930,9920,2417
20241120,143900,8403150290,9930,9930,9940,9920,2075
20241120,143800,8382554060,9940,9930,9940,9930,1323
20241120,143700,8369416220,9930,9930,9940,9920,4893
20241120,143600,8320807600,9920,9920,9930,9910,6022
20241120,143500,8261064580,9920,9910,9920,9910,3758
20241120,143400,8223808970,9910,9910,9920,9910,469
20241120,143300,8219160430,9920,9920,9920,9910,1696
20241120,143200,8202348200,9920,9910,9920,9910,3251
20241120,143100,8170116210,9920,9910,9920,9910,1531
20241120,143000,8154939250,9920,9920,9920,9910,1440
20241120,142900,8140663480,9910,9900,9920,9900,3521
20241120,142800,8105765500,9900,9910,9910,9900,783
20241120,142700,8098012680,9900,9900,9910,9900,3837
20241120,142600,8060017380,9910,9900,9910,9880,3288
20241120,142500,8027472080,9890,9900,9900,9870,1154
20241120,142400,8016070650,9890,9880,9900,9880,1983
20241120,142300,7996476550,9890,9890,9900,9880,1652
20241120,142200,7980143040,9890,9890,9890,9870,2210
20241120,142100,7958303760,9890,9900,9900,9880,1002
20241120,142000,7948398220,9890,9900,9900,9890,388
20241120,141900,7944560450,9890,9900,9910,9880,2722
20241120,141800,7917641530,9900,9910,9910,9900,606
20241120,141700,7911641780,9910,9890,9910,9890,2375
20241120,141600,7888144500,9890,9880,9900,9880,1802
20241120,141500,7870321480,9880,9880,9890,9880,1443
20241120,141400,7856061730,9880,9880,9890,9870,2385
20241120,141300,7832500850,9890,9900,9900,9890,1801
20241120,141200,7814688810,9890,9890,9900,9890,1650
20241120,141100,7798368970,9890,9890,9900,9890,1902
20241120,141000,7779558000,9880,9880,9890,9870,2243
20241120,140900,7757403200,9880,9890,9890,9870,1790
20241120,140800,7739726710,9890,9890,9890,9870,3118
20241120,140700,7708941770,9890,9880,9890,9870,868
20241120,140600,7700371940,9870,9870,9880,9870,2594
20241120,140500,7674765540,9880,9870,9880,9870,800
20241120,140400,7666868180,9870,9880,9880,9870,1308
20241120,140300,7653956740,9880,9880,9880,9870,2379
20241120,140200,7630473600,9880,9870,9890,9870,1377
20241120,140100,7616875980,9870,9880,9880,9870,2105
20241120,140000,7596098800,9880,9880,9880,9870,1181
20241120,135900,7584441620,9870,9880,9880,9860,825
20241120,135800,7576297060,9870,9880,9880,9860,2246
20241120,135700,7554141560,9870,9860,9870,9860,2945
20241120,135600,7525091070,9860,9860,9870,9860,6182
20241120,135500,7464117330,9860,9880,9880,9860,1395
20241120,135400,7450354170,9870,9860,9880,9860,1254
20241120,135300,7437978830,9870,9880,9880,9860,2528
20241120,135200,7413048450,9880,9880,9880,9860,1500
20241120,135100,7398249710,9870,9870,9880,9870,195
20241120,135000,7396324980,9870,9870,9880,9870,2802
20241120,134900,7368668730,9870,9870,9880,9860,1768
20241120,134800,7351213110,9870,9870,9880,9870,1917
20241120,134700,7332292080,9880,9870,9880,9870,1118
20241120,134600,7321255640,9880,9870,9880,9870,1758
20241120,134500,7303902950,9870,9870,9870,9860,2414
20241120,134400,7280092020,9860,9860,9870,9860,1100
20241120,134300,7269245270,9860,9860,9870,9860,834
20241120,134200,7261020320,9860,9870,9880,9860,2553
20241120,134100,7235840980,9860,9870,9880,9860,2194
20241120,134000,7214186470,9880,9880,9880,9870,1926
20241120,133900,7195176340,9870,9870,9880,9870,5162
20241120,133800,7144226300,9870,9870,9880,9860,1119
20241120,133700,7133181600,9870,9870,9880,9860,2066
20241120,133600,7112795020,9870,9870,9870,9860,1235
20241120,133500,7100612270,9870,9870,9880,9870,3493
20241120,133400,7066135820,9870,9880,9880,9870,641
20241120,133300,7059808400,9870,9870,9880,9870,3764
20241120,133200,7022657130,9870,9870,9880,9870,4661
20241120,133100,6976642880,9880,9870,9880,9870,4014
20241120,133000,6937022590,9870,9880,9880,9870,1254
20241120,132900,6924644430,9870,9880,9890,9870,1753
20241120,132800,6907327410,9880,9880,9890,9870,1739
20241120,132700,6890146580,9870,9890,9890,9870,2534
20241120,132600,6865123140,9890,9880,9890,9880,1323
20241120,132500,6852051030,9880,9880,9890,9870,1203
20241120,132400,6840169250,9890,9880,9890,9870,2327
20241120,132300,6817177730,9880,9880,9890,9880,3205
20241120,132200,6785509790,9880,9880,9900,9880,1768
20241120,132100,6768034920,9880,9880,9900,9880,1443
20241120,132000,6753771760,9890,9890,9890,9880,550
20241120,131900,6748335600,9880,9890,9900,9880,2514
20241120,131800,6723493570,9880,9880,9890,9880,1172
20241120,131700,6711910920,9890,9880,9890,9870,1461
20241120,131600,6697475090,9880,9890,9890,9880,3194
20241120,131500,6665906900,9890,9880,9890,9870,1253
20241120,131400,6653536100,9880,9870,9890,9870,2495
20241120,131300,6628902360,9870,9880,9880,9870,1628
20241120,131200,6612830680,9880,9890,9890,9870,492
20241120,131100,6607971830,9880,9890,9900,9870,2089
20241120,131000,6587336750,9890,9870,9890,9870,1967
20241120,130900,6567909210,9870,9880,9880,9870,897
20241120,130800,6559053320,9880,9890,9890,9880,1799
20241120,130700,6541277730,9880,9880,9890,9880,568
20241120,130600,6535665220,9890,9880,9890,9880,2539
20241120,130500,6510576090,9880,9890,9890,9880,999
20241120,130400,6500705570,9890,9880,9890,9870,1204
20241120,130300,6488812810,9880,9890,9890,9870,1971
20241120,130200,6469337940,9880,9880,9890,9870,2356
20241120,130100,6446070240,9880,9880,9880,9870,1919
20241120,130000,6427128060,9880,9880,9880,9870,1004
20241120,125900,6417215740,9870,9870,9880,9870,1489
20241120,125800,6402514680,9880,9870,9880,9870,2189
20241120,125700,6380908670,9870,9870,9880,9870,700
20241120,125600,6373998750,9880,9880,9880,9870,3941
20241120,125500,6335070100,9870,9880,9890,9870,1245
20241120,125400,6322771410,9880,9880,9890,9870,3193
20241120,125300,6291224610,9880,9870,9880,9870,2631
20241120,125200,6265236350,9870,9880,9890,9870,2011
20241120,125100,6245373450,9880,9870,9890,9870,849
20241120,125000,6236985530,9870,9890,9890,9870,2514
20241120,124900,6212159510,9890,9870,9890,9870,1138
20241120,124800,6200921840,9880,9880,9880,9870,3708
20241120,124700,6164311340,9880,9880,9880,9870,1642
20241120,124600,6148094680,9880,9880,9880,9870,1078
20241120,124500,6137451920,9880,9880,9880,9870,2263
20241120,124400,6115109370,9880,9870,9890,9870,1262
20241120,124300,6102648750,9870,9870,9890,9870,914
20241120,124200,6093619860,9880,9880,9890,9870,3602
20241120,124100,6058034030,9880,9870,9880,9870,1207
20241120,124000,6046117800,9880,9890,9890,9870,1530
20241120,123900,6031006100,9890,9870,9890,9870,1011
20241120,123800,6021022900,9870,9870,9880,9870,1159
20241120,123700,6009582010,9870,9880,9890,9870,6494
20241120,123600,5945433370,9880,9880,9890,9880,2881
20241120,123500,5916968460,9890,9880,9890,9880,3478
20241120,123400,5882603030,9890,9890,9890,9880,824
20241120,123300,5874458810,9890,9890,9900,9880,3397
20241120,123200,5840873230,9890,9880,9890,9880,3888
20241120,123100,5802458620,9890,9890,9900,9880,498
20241120,123000,5797536870,9890,9890,9910,9880,1475
20241120,122900,5782952980,9890,9890,9900,9890,4901
20241120,122800,5734473270,9890,9890,9900,9890,2559
20241120,122700,5709160610,9900,9910,9910,9890,1865
20241120,122600,5690711010,9900,9900,9910,9890,969
20241120,122500,5681123220,9900,9900,9900,9890,1032
20241120,122400,5670912880,9890,9900,9900,9890,2038
20241120,122300,5650756490,9900,9890,9910,9890,1135
20241120,122200,5639525170,9890,9900,9900,9890,963
20241120,122100,5630000820,9890,9900,9900,9890,2522
20241120,122000,5605051670,9900,9900,9910,9890,665
20241120,121900,5598471900,9890,9890,9910,9890,5295
20241120,121800,5546075380,9890,9890,9900,9890,1343
20241120,121700,5532792480,9890,9890,9900,9890,1275
20241120,121600,5520177360,9890,9890,9900,9890,2074
20241120,121500,5499664980,9900,9880,9900,9880,3170
20241120,121400,5468319410,9890,9890,9890,9880,1906
20241120,121300,5449486600,9890,9890,9890,9880,2336
20241120,121200,5426396140,9890,9890,9890,9880,1911
20241120,121100,5407499010,9890,9880,9890,9870,4297
20241120,121000,5365050280,9880,9880,9890,9870,5212
20241120,120900,5313557120,9880,9880,9880,9870,3206
20241120,120800,5281886530,9880,9870,9880,9870,2369
20241120,120700,5258500910,9870,9880,9880,9870,1596
20241120,120600,5242745950,9880,9880,9880,9870,2200
20241120,120500,5221026440,9870,9870,9880,9870,1652
20241120,120400,5204716820,9880,9880,9880,9870,1704
20241120,120300,5187891840,9880,9880,9880,9870,2198
20241120,120200,5166188620,9880,9880,9880,9870,1912
20241120,120100,5147313940,9880,9880,9880,9870,2452
20241120,120000,5123106670,9880,9880,9890,9880,1657
20241120,115900,5106735300,9880,9880,9890,9880,6067
20241120,115800,5046793250,9880,9890,9890,9880,3454
20241120,115700,5012665950,9890,9890,9890,9880,8970
20241120,115600,4924039010,9880,9890,9890,9880,1257
20241120,115500,4911618500,9880,9880,9900,9880,1871
20241120,115400,4893125350,9890,9890,9900,9880,2633
20241120,115300,4867098700,9890,9890,9900,9880,3182
20241120,115200,4835644630,9900,9890,9900,9890,988
20241120,115100,4825872830,9890,9890,9890,9880,1382
20241120,115000,4812212200,9890,9890,9900,9880,3582
20241120,114900,4776796330,9900,9890,9900,9890,3104
20241120,114800,4746097130,9890,9890,9900,9880,3125
20241120,114700,4715210860,9880,9880,9890,9880,4593
20241120,114600,4669803670,9890,9890,9900,9880,5350
20241120,114500,4616895370,9910,9890,9910,9890,2408
20241120,114400,4593076740,9890,9900,9910,9890,1301
20241120,114300,4580204950,9890,9890,9900,9890,1393
20241120,114200,4566426320,9900,9890,9900,9890,2351
20241120,114100,4543170080,9890,9900,9910,9890,4657
20241120,114000,4497066130,9900,9910,9910,9890,9644
20241120,113900,4401603530,9900,9900,9900,9890,1635
20241120,113800,4385420510,9900,9900,9900,9890,1400
20241120,113700,4371570980,9890,9900,9900,9890,2953
20241120,113600,4342356440,9900,9910,9920,9890,33364
20241120,113500,4012085240,9910,9920,9920,9900,14336
20241120,113400,3870076080,9910,9920,9930,9910,3416
20241120,113300,3836218270,9910,9930,9930,9910,9248
20241120,113200,3744537910,9920,9920,9930,9920,2340
20241120,113100,3721324630,9920,9920,9930,9920,1524
20241120,113000,3706204920,9920,9940,9940,9920,9885
20241120,112900,3608120290,9940,9940,9950,9940,3111
20241120,112800,3577196900,9940,9930,9950,9930,876
20241120,112700,3568492900,9930,9930,9940,9930,2245
20241120,112600,3546198790,9940,9930,9940,9920,1074
20241120,112500,3535536160,9930,9940,9940,9930,2155
20241120,112400,3514136820,9930,9930,9940,9930,1758
20241120,112300,3496679040,9940,9930,9940,9930,520
20241120,112200,3491515100,9930,9930,9940,9930,4617
20241120,112100,3445667910,9940,9930,9940,9930,1794
20241120,112000,3427850900,9940,9930,9950,9930,1716
20241120,111900,3410792720,9930,9930,9940,9930,2366
20241120,111800,3387297770,9930,9940,9940,9930,925
20241120,111700,3378107880,9940,9930,9940,9930,601
20241120,111600,3372136700,9930,9930,9940,9930,2067
20241120,111500,3351604070,9930,9940,9940,9930,911
20241120,111400,3342553230,9940,9940,9950,9930,2060
20241120,111300,3322077170,9940,9950,9950,9940,918
20241120,111200,3312951580,9950,9940,9950,9940,457
20241120,111100,3308407530,9940,9950,9950,9940,1391
20241120,111000,3294579710,9940,9940,9950,9940,639
20241120,110900,3288227290,9940,9940,9950,9940,460
20241120,110800,3283654780,9940,9950,9950,9940,1324
20241120,110700,3270493930,9940,9940,9950,9940,552
20241120,110600,3265005550,9940,9950,9950,9940,1541
20241120,110500,3249687750,9950,9950,9960,9940,906
20241120,110400,3240677580,9950,9950,9960,9950,416
20241120,110300,3236538310,9960,9950,9960,9950,8654
20241120,110200,3150430700,9940,9940,9950,9940,475
20241120,110100,3145708080,9940,9940,9950,9940,576
20241120,110000,3139982320,9940,9950,9950,9940,1714
20241120,105900,3122941520,9940,9940,9950,9940,580
20241120,105800,3117176010,9940,9950,9950,9940,2216
20241120,105700,3095148590,9940,9940,9950,9940,468
20241120,105600,3090496360,9950,9950,9950,9940,472
20241120,105500,3085803590,9950,9940,9950,9940,164
20241120,105400,3084173300,9940,9940,9950,9940,590
20241120,105300,3078307610,9950,9940,9950,9940,2178
20241120,105200,3056658090,9940,9940,9950,9940,756
20241120,105100,3049143300,9940,9940,9950,9940,645
20241120,105000,3042729650,9950,9950,9960,9940,999
20241120,104900,3032796560,9950,9940,9950,9940,1078
20241120,104800,3022072160,9940,9950,9950,9940,369
20241120,104700,3018404090,9940,9950,9950,9940,618
20241120,104600,3012260490,9950,9950,9960,9940,2566
20241120,104500,2986728800,9950,9960,9960,9950,355
20241120,104400,2983196490,9950,9950,9960,9950,230
20241120,104300,2980907930,9950,9950,9950,9950,353
20241120,104200,2977395580,9950,9950,9960,9940,1927
20241120,104100,2958222450,9950,9940,9950,9940,833
20241120,104000,2949941710,9950,9960,9960,9940,1050
20241120,103900,2939499680,9960,9950,9960,9940,473
20241120,103800,2934796580,9950,9950,9960,9940,443
20241120,103700,2930390430,9950,9940,9950,9940,528
20241120,103600,2925140310,9940,9950,9950,9940,1042
20241120,103500,2914776140,9950,9960,9960,9940,1079
20241120,103400,2904039950,9950,9940,9960,9940,1361
20241120,103300,2890499250,9940,9930,9940,9930,3590
20241120,103200,2854816170,9930,9930,9940,9930,894
20241120,103100,2845938690,9930,9930,9940,9930,1647
20241120,103000,2829573500,9940,9930,9940,9930,581
20241120,102900,2823803230,9930,9920,9940,9920,537
20241120,102800,2818471640,9930,9920,9940,9920,540
20241120,102700,2813113190,9940,9920,9940,9920,766
20241120,102600,2805508800,9930,9920,9930,9920,1434
20241120,102500,2791271660,9920,9920,9930,9920,541
20241120,102400,2785904440,9920,9910,9930,9910,674
20241120,102300,2779213640,9900,9930,9930,9900,19554
20241120,102200,2585550650,9930,9910,9930,9910,3640
20241120,102100,2549441520,9910,9920,9920,9910,2348
20241120,102000,2526153610,9910,9910,9920,9910,5407
20241120,101900,2472569920,9910,9920,9920,9910,632
20241120,101800,2466304780,9920,9930,9930,9910,13336
20241120,101700,2333988530,9930,9940,9940,9930,305
20241120,101600,2330957520,9940,9930,9940,9930,527
20241120,101500,2325724350,9930,9930,9940,9930,692
20241120,101400,2318852670,9940,9930,9940,9930,1352
20241120,101300,2305426800,9940,9930,9940,9930,1457
20241120,101200,2290949570,9930,9930,9940,9930,747
20241120,101100,2283531700,9930,9940,9950,9930,1355
20241120,101000,2270062900,9930,9930,9940,9930,284
20241120,100900,2267240700,9930,9950,9950,9930,1863
20241120,100800,2248721090,9950,9940,9950,9940,552
20241120,100700,2243233600,9940,9950,9950,9930,1780
20241120,100600,2225540160,9950,9940,9950,9940,494
20241120,100500,2220628910,9950,9930,9950,9930,1049
20241120,100400,2210204870,9940,9940,9940,9930,417
20241120,100300,2206062020,9940,9930,9940,9920,1274
20241120,100200,2193411570,9930,9920,9930,9920,686
20241120,100100,2186604080,9930,9920,9930,9910,64
20241120,100000,2185969180,9920,9920,9920,9910,1921
20241120,095900,2166917930,9920,9910,9920,9910,244
20241120,095800,2164499420,9910,9910,9920,9910,1185
20241120,095700,2152748490,9910,9920,9920,9910,5318
20241120,095600,2100047070,9910,9920,9920,9910,594
20241120,095500,2094160070,9910,9920,9920,9910,897
20241120,095400,2085270500,9920,9920,9920,9910,2465
20241120,095300,2060841040,9910,9910,9920,9910,2448
20241120,095200,2036568690,9910,9910,9920,9910,788
20241120,095100,2028757190,9910,9920,9920,9900,9688
20241120,095000,1932746940,9920,9940,9940,9910,7353
20241120,094900,1859775960,9930,9940,9940,9930,2265
20241120,094800,1837277170,9940,9940,9940,9930,901
20241120,094700,1828322470,9940,9940,9940,9930,963
20241120,094600,1818755090,9940,9930,9940,9930,1205
20241120,094500,1806788300,9930,9940,9940,9930,607
20241120,094400,1800759300,9940,9920,9940,9910,1219
20241120,094300,1788657060,9920,9910,9920,9900,1490
20241120,094200,1773893010,9900,9910,9910,9900,5345
20241120,094100,1720973970,9910,9900,9910,9900,8037
20241120,094000,1641388090,9910,9910,9920,9900,9030
20241120,093900,1551904470,9910,9910,9920,9910,1429
20241120,093800,1537738580,9910,9950,9950,9910,18087
20241120,093700,1358167130,9950,9930,9950,9930,1842
20241120,093600,1339856730,9940,9950,9950,9940,2743
20241120,093500,1312590540,9940,9950,9950,9940,6137
20241120,093400,1251588100,9940,9950,9950,9940,451
20241120,093300,1247103200,9950,9930,9950,9930,1189
20241120,093200,1235284350,9940,9950,9950,9930,7736
20241120,093100,1158424680,9950,9960,9970,9940,19954
20241120,093000,959915700,9960,9970,9970,9960,6441
20241120,092900,895762570,9970,9960,9970,9960,1911
20241120,092800,876724720,9970,9970,9980,9960,3819
20241120,092700,838641120,9970,9980,9980,9960,4651
20241120,092600,792277100,9980,9980,9980,9970,1231
20241120,092500,779997730,9980,9970,9980,9970,401
20241120,092400,775999010,9970,9970,9970,9960,995
20241120,092300,766078980,9970,9960,9970,9960,763
20241120,092200,758472610,9970,9970,9970,9960,1782
20241120,092100,740709250,9970,9960,9970,9960,1048
20241120,092000,730269070,9970,9980,9980,9960,1414
20241120,091900,716171530,9980,9980,9980,9970,5225
20241120,091800,664075000,9980,9980,9980,9970,4191
20241120,091700,622248940,9980,9990,9990,9980,743
20241120,091600,614833640,9990,9980,9990,9980,584
20241120,091500,609005130,9980,9980,9990,9980,1753
20241120,091400,591510010,9980,9990,9990,9980,406
20241120,091300,587457670,9990,9980,9990,9980,173
20241120,091200,585730870,9980,9970,9980,9970,2192
20241120,091100,563855790,9970,9980,9990,9970,2557
20241120,091000,538338130,9980,9980,9980,9970,2526
20241120,090900,513150900,9980,9990,9990,9980,3953
20241120,090800,473699510,9980,9990,9990,9980,6168
20241120,090700,412084690,9990,10000,10000,9990,2482
20241120,090600,387288850,9990,10000,10010,9990,620
20241120,090500,381090390,10000,9990,10000,9980,3153
20241120,090400,349591460,9980,10000,10000,9980,3600
20241120,090300,313605760,10000,10000,10010,10000,2857
20241120,090200,285034470,9990,10000,10010,9990,2043
20241120,090100,264606790,10010,9960,10010,9960,667
20241120,090000,257947430,9950,10010,10010,9930,25814