KissMeData/001470/min/candle-20241120.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,183400,43761094158,980,980,980,980,453101
20241120,183300,43761094158,980,980,980,980,0
20241120,183200,43761094158,980,980,980,980,0
20241120,183100,43761094158,980,980,980,980,0
20241120,183000,43761094158,980,980,980,980,0
20241120,182900,43761094158,980,980,980,980,0
20241120,182800,43761094158,980,980,980,980,0
20241120,182700,43761094158,980,980,980,980,0
20241120,182600,43761094158,980,980,980,980,0
20241120,182500,43761094158,980,980,980,980,0
20241120,182400,43761094158,980,980,980,980,0
20241120,182300,43761094158,980,980,980,980,0
20241120,182200,43761094158,980,980,980,980,0
20241120,182100,43761094158,980,980,980,980,0
20241120,182000,43761094158,980,980,980,980,0
20241120,181900,43761094158,980,980,980,980,0
20241120,181800,43761094158,980,980,980,980,0
20241120,181700,43761094158,980,980,980,980,0
20241120,181600,43761094158,980,980,980,980,0
20241120,181500,43761094158,980,980,980,980,0
20241120,181400,43761094158,980,980,980,980,0
20241120,181300,43761094158,980,980,980,980,0
20241120,181200,43761094158,980,980,980,980,0
20241120,181100,43761094158,980,980,980,980,0
20241120,181000,43761094158,980,980,980,980,0
20241120,180900,43761094158,980,980,980,980,0
20241120,180800,43761094158,980,980,980,980,0
20241120,180700,43761094158,980,980,980,980,0
20241120,180600,43761094158,980,980,980,980,0
20241120,180500,43761094158,980,980,980,980,0
20241120,180400,43761094158,980,980,980,980,453101
20241120,180300,43761094158,980,980,980,980,0
20241120,180200,43761094158,980,980,980,980,0
20241120,180100,43761094158,980,980,980,980,0
20241120,180000,43761094158,980,980,980,980,0
20241120,175900,43761094158,980,980,980,980,0
20241120,175800,43761094158,980,980,980,980,0
20241120,175700,43761094158,980,980,980,980,0
20241120,175600,43761094158,980,980,980,980,0
20241120,175500,43761094158,980,980,980,980,0
20241120,175400,43761094158,980,980,980,980,0
20241120,175300,43761094158,980,980,980,980,0
20241120,175200,43761094158,980,980,980,980,0
20241120,175100,43761094158,980,980,980,980,0
20241120,175000,43761094158,980,980,980,980,0
20241120,174900,43761094158,980,980,980,980,0
20241120,174800,43761094158,980,980,980,980,0
20241120,174700,43761094158,980,980,980,980,0
20241120,174600,43761094158,980,980,980,980,0
20241120,174500,43761094158,980,980,980,980,0
20241120,174400,43761094158,980,980,980,980,0
20241120,174300,43761094158,980,980,980,980,0
20241120,174200,43761094158,980,980,980,980,0
20241120,174100,43761094158,980,980,980,980,0
20241120,174000,43761094158,980,980,980,980,0
20241120,173900,43761094158,980,980,980,980,0
20241120,173800,43761094158,980,980,980,980,0
20241120,173700,43761094158,980,980,980,980,0
20241120,173600,43761094158,980,980,980,980,0
20241120,173500,43761094158,980,980,980,980,0
20241120,173400,43761094158,980,980,980,980,453101
20241120,173300,43761094158,980,980,980,980,0
20241120,173200,43761094158,980,980,980,980,0
20241120,173100,43761094158,980,980,980,980,0
20241120,173000,43761094158,980,980,980,980,0
20241120,172900,43761094158,980,980,980,980,0
20241120,172800,43761094158,980,980,980,980,0
20241120,172700,43761094158,980,980,980,980,0
20241120,172600,43761094158,980,980,980,980,0
20241120,172500,43761094158,980,980,980,980,0
20241120,172400,43761094158,980,980,980,980,0
20241120,172300,43761094158,980,980,980,980,0
20241120,172200,43761094158,980,980,980,980,0
20241120,172100,43761094158,980,980,980,980,0
20241120,172000,43761094158,980,980,980,980,0
20241120,171900,43761094158,980,980,980,980,0
20241120,171800,43761094158,980,980,980,980,0
20241120,171700,43761094158,980,980,980,980,0
20241120,171600,43761094158,980,980,980,980,0
20241120,171500,43761094158,980,980,980,980,0
20241120,171400,43761094158,980,980,980,980,0
20241120,171300,43761094158,980,980,980,980,0
20241120,171200,43761094158,980,980,980,980,0
20241120,171100,43761094158,980,980,980,980,0
20241120,171000,43761094158,980,980,980,980,0
20241120,170900,43761094158,980,980,980,980,0
20241120,170800,43761094158,980,980,980,980,0
20241120,170700,43761094158,980,980,980,980,0
20241120,170600,43761094158,980,980,980,980,0
20241120,170500,43761094158,980,980,980,980,0
20241120,170400,43761094158,980,980,980,980,453101
20241120,170300,43761094158,980,980,980,980,0
20241120,170200,43761094158,980,980,980,980,0
20241120,170100,43761094158,980,980,980,980,0
20241120,170000,43761094158,980,980,980,980,0
20241120,165900,43761094158,980,980,980,980,0
20241120,165800,43761094158,980,980,980,980,0
20241120,165700,43761094158,980,980,980,980,0
20241120,165600,43761094158,980,980,980,980,0
20241120,165500,43761094158,980,980,980,980,0
20241120,165400,43761094158,980,980,980,980,0
20241120,165300,43761094158,980,980,980,980,0
20241120,165200,43761094158,980,980,980,980,0
20241120,165100,43761094158,980,980,980,980,0
20241120,165000,43761094158,980,980,980,980,0
20241120,164900,43761094158,980,980,980,980,0
20241120,164800,43761094158,980,980,980,980,0
20241120,164700,43761094158,980,980,980,980,0
20241120,164600,43761094158,980,980,980,980,0
20241120,164500,43761094158,980,980,980,980,0
20241120,164400,43761094158,980,980,980,980,0
20241120,164300,43761094158,980,980,980,980,0
20241120,164200,43761094158,980,980,980,980,0
20241120,164100,43761094158,980,980,980,980,0
20241120,164000,43761094158,980,980,980,980,0
20241120,163900,43761094158,980,980,980,980,0
20241120,163800,43761094158,980,980,980,980,0
20241120,163700,43761094158,980,980,980,980,0
20241120,163600,43761094158,980,980,980,980,0
20241120,163500,43761094158,980,980,980,980,0
20241120,163400,43761094158,980,980,980,980,453101
20241120,163300,43761094158,980,980,980,980,0
20241120,163200,43761094158,980,980,980,980,0
20241120,163100,43761094158,980,980,980,980,0
20241120,163000,43761094158,980,980,980,980,0
20241120,162900,43761094158,980,980,980,980,0
20241120,162800,43761094158,980,980,980,980,0
20241120,162700,43761094158,980,980,980,980,0
20241120,162600,43761094158,980,980,980,980,0
20241120,162500,43761094158,980,980,980,980,0
20241120,162400,43761094158,980,980,980,980,0
20241120,162300,43761094158,980,980,980,980,0
20241120,162200,43761094158,980,980,980,980,0
20241120,162100,43761094158,980,980,980,980,0
20241120,162000,43761094158,980,980,980,980,0
20241120,161900,43761094158,980,980,980,980,0
20241120,161800,43761094158,980,980,980,980,0
20241120,161700,43761094158,980,980,980,980,0
20241120,161600,43761094158,980,980,980,980,0
20241120,161500,43761094158,980,980,980,980,0
20241120,161400,43761094158,980,980,980,980,0
20241120,161300,43761094158,980,980,980,980,0
20241120,161200,43761094158,980,980,980,980,0
20241120,161100,43761094158,980,980,980,980,0
20241120,161000,43761094158,980,980,980,980,0
20241120,160900,43761094158,980,980,980,980,0
20241120,160800,43761094158,980,980,980,980,0
20241120,160700,43761094158,980,980,980,980,0
20241120,160600,43761094158,980,980,980,980,0
20241120,160500,43761094158,980,980,980,980,0
20241120,160400,43761094158,980,980,980,980,453101
20241120,160300,43761094158,980,980,980,980,0
20241120,160200,43761094158,980,980,980,980,0
20241120,160100,43761094158,980,980,980,980,0
20241120,160000,43761094158,980,980,980,980,0
20241120,155900,43761094158,980,980,980,980,0
20241120,155800,43761094158,980,980,980,980,0
20241120,155700,43761094158,980,980,980,980,0
20241120,155600,43761094158,980,980,980,980,0
20241120,155500,43761094158,980,980,980,980,0
20241120,155400,43761094158,980,980,980,980,0
20241120,155300,43761094158,980,980,980,980,0
20241120,155200,43761094158,980,980,980,980,0
20241120,155100,43761094158,980,980,980,980,0
20241120,155000,43761094158,980,980,980,980,0
20241120,154900,43761094158,980,980,980,980,0
20241120,154800,43761094158,980,980,980,980,0
20241120,154700,43761094158,980,980,980,980,0
20241120,154600,43761094158,980,980,980,980,0
20241120,154500,43761094158,980,980,980,980,0
20241120,154400,43761094158,980,980,980,980,0
20241120,154300,43761094158,980,980,980,980,0
20241120,154200,43761094158,980,980,980,980,0
20241120,154100,43761094158,980,980,980,980,0
20241120,154000,43761094158,980,980,980,980,0
20241120,153900,43761094158,980,980,980,980,0
20241120,153800,43761094158,980,980,980,980,0
20241120,153700,43761094158,980,980,980,980,0
20241120,153600,43761094158,980,980,980,980,0
20241120,153500,43761094158,980,980,980,980,0
20241120,153400,43761094158,980,980,980,980,453101
20241120,153300,43761094158,980,980,980,980,0
20241120,153200,43761094158,980,980,980,980,0
20241120,153100,43761094158,980,980,980,980,0
20241120,153000,43761094158,980,980,980,980,453101
20241120,152900,43317055178,985,985,985,985,0
20241120,152800,43317055178,985,985,985,985,0
20241120,152700,43317055178,985,985,985,985,0
20241120,152600,43317055178,985,985,985,985,0
20241120,152500,43317055178,985,985,985,985,0
20241120,152400,43317055178,985,985,985,985,0
20241120,152300,43317055178,985,985,985,985,0
20241120,152200,43317055178,985,985,985,985,0
20241120,152100,43317055178,985,985,985,985,0
20241120,152000,43317055178,985,985,985,985,0
20241120,151900,43317055178,985,985,987,984,143770
20241120,151800,43175403663,985,988,990,985,105440
20241120,151700,43071249917,990,991,991,988,39312
20241120,151600,43032341464,991,993,993,988,74779
20241120,151500,42958259433,992,988,993,988,88524
20241120,151400,42870589119,989,989,990,987,48142
20241120,151300,42823026840,989,990,991,988,51023
20241120,151200,42772530093,990,990,991,989,44159
20241120,151100,42728803713,989,990,990,988,49466
20241120,151000,42679893206,990,990,991,988,76978
20241120,150900,42603711977,989,990,991,989,22857
20241120,150800,42581090552,989,986,992,986,65319
20241120,150700,42516451060,987,985,987,984,59138
20241120,150600,42458183556,984,984,986,983,48269
20241120,150500,42410664882,984,986,986,982,100164
20241120,150400,42312120095,986,990,990,981,140957
20241120,150300,42173433676,990,993,994,989,66676
20241120,150200,42107328990,994,995,996,993,38161
20241120,150100,42069378757,995,994,997,993,40604
20241120,150000,42028968142,995,994,999,994,63963
20241120,145900,41965310319,993,990,994,987,137486
20241120,145800,41829182594,991,995,995,990,85063
20241120,145700,41744745074,995,1001,1001,995,93040
20241120,145600,41651939651,1000,1004,1005,1000,71188
20241120,145500,41580543357,1004,1004,1005,1002,24109
20241120,145400,41556346346,1002,1000,1005,1000,63259
20241120,145300,41493031688,1000,1005,1006,999,38410
20241120,145200,41454577302,1006,1000,1006,997,97789
20241120,145100,41356788270,1000,1003,1003,998,70451
20241120,145000,41286294930,1002,1007,1007,996,104256
20241120,144900,41181862728,1005,1010,1010,1005,253535
20241120,144800,40926313696,1010,1018,1020,1009,275356
20241120,144700,40646731919,1018,1013,1019,1011,286651
20241120,144600,40355712066,1013,1006,1019,1005,319585
20241120,144500,40031982622,1005,1002,1005,1000,192888
20241120,144400,39838548491,1000,999,1005,995,206424
20241120,144300,39632093484,999,992,999,990,130600
20241120,144200,39502285155,990,984,993,984,132086
20241120,144100,39371703084,984,983,987,983,15162
20241120,144000,39356766126,986,987,989,983,32298
20241120,143900,39324890441,987,982,989,981,66056
20241120,143800,39259817818,981,981,984,981,16317
20241120,143700,39243786708,981,983,983,981,10038
20241120,143600,39233933764,982,983,984,980,54502
20241120,143500,39180461757,982,984,985,982,22250
20241120,143400,39158580892,984,980,985,980,85962
20241120,143300,39074190006,980,980,981,975,51684
20241120,143200,39023689808,980,983,983,979,46964
20241120,143100,38977603761,982,979,983,978,23163
20241120,143000,38954880997,979,979,980,977,46680
20241120,142900,38909213558,979,983,985,979,153492
20241120,142800,38758567354,982,980,983,979,43971
20241120,142700,38715429009,980,974,980,974,40035
20241120,142600,38676351525,974,970,976,970,59030
20241120,142500,38618842110,971,963,971,963,66739
20241120,142400,38554260489,967,967,967,958,258694
20241120,142300,38305514023,967,976,976,967,170247
20241120,142200,38140415481,976,976,978,971,91656
20241120,142100,38051064616,976,980,980,971,199648
20241120,142000,37856333185,979,983,983,979,276201
20241120,141900,37585494638,982,983,983,982,15499
20241120,141800,37570273335,983,982,983,982,30819
20241120,141700,37540003316,982,983,984,982,32215
20241120,141600,37508338406,983,984,985,983,18837
20241120,141500,37489807221,985,985,985,983,40833
20241120,141400,37449621662,985,987,987,985,50819
20241120,141300,37399542981,986,986,987,985,40924
20241120,141200,37359183896,986,986,988,986,13955
20241120,141100,37345415637,987,985,987,983,17410
20241120,141000,37328268038,983,989,989,983,131731
20241120,140900,37198596605,988,989,989,987,11254
20241120,140800,37187480084,989,990,991,989,27093
20241120,140700,37160658493,990,990,991,989,19844
20241120,140600,37141004239,991,992,993,989,13511
20241120,140500,37127618851,992,986,993,985,106001
20241120,140400,37022551199,985,986,986,985,17659
20241120,140300,37005148918,986,985,986,984,23871
20241120,140200,36981639351,984,987,987,984,27995
20241120,140100,36954054278,987,990,990,984,28483
20241120,140000,36925959570,988,991,992,988,25646
20241120,135900,36900545810,992,989,992,988,51021
20241120,135800,36850043048,989,986,989,984,25308
20241120,135700,36825091472,987,984,987,984,21084
20241120,135600,36804318745,984,984,985,983,6053
20241120,135500,36798362124,984,984,985,983,10021
20241120,135400,36788507017,984,983,985,983,32886
20241120,135300,36756152943,984,984,985,984,20470
20241120,135200,36736010257,984,985,985,984,8656
20241120,135100,36727491260,985,985,985,983,14523
20241120,135000,36713203964,985,985,985,983,31616
20241120,134900,36682087674,985,985,985,984,16280
20241120,134800,36666057953,984,983,985,983,10792
20241120,134700,36655446162,983,985,985,982,48710
20241120,134600,36607564699,984,985,986,984,26766
20241120,134500,36581212250,986,986,987,985,5672
20241120,134400,36575621643,987,986,987,985,18440
20241120,134300,36557456092,986,988,988,986,12654
20241120,134200,36544973119,988,988,988,986,12945
20241120,134100,36532196010,988,986,988,986,17251
20241120,134000,36515180589,986,985,987,985,19501
20241120,133900,36495955342,984,985,986,984,2386
20241120,133800,36493606119,985,984,986,983,31790
20241120,133700,36462335676,985,984,985,983,29633
20241120,133600,36433179728,984,984,984,983,12341
20241120,133500,36421043625,984,983,984,982,52309
20241120,133400,36369637712,982,983,984,982,17394
20241120,133300,36352540383,983,983,984,982,21065
20241120,133200,36331832316,983,984,984,982,39483
20241120,133100,36293022707,984,983,985,982,25355
20241120,133000,36268097534,983,984,985,983,45669
20241120,132900,36223198529,984,985,986,984,43837
20241120,132800,36180044091,985,984,986,984,13699
20241120,132700,36166546904,985,985,986,984,19424
20241120,132600,36147424508,985,986,988,985,8059
20241120,132500,36139483692,986,988,988,984,49789
20241120,132400,36090364372,987,985,987,984,15588
20241120,132300,36074996948,985,985,985,984,6294
20241120,132200,36068798788,985,986,986,984,11526
20241120,132100,36057449278,985,986,989,984,23519
20241120,132000,36034275264,986,985,986,984,18952
20241120,131900,36015611950,985,986,986,984,50019
20241120,131800,35966377861,986,986,987,984,29842
20241120,131700,35936981216,986,988,988,985,52675
20241120,131600,35885023753,988,987,989,987,11039
20241120,131500,35874120568,988,988,988,985,75258
20241120,131400,35799912941,989,990,991,987,19028
20241120,131300,35781099070,989,993,993,989,35912
20241120,131200,35745523631,993,989,993,989,34019
20241120,131100,35711807130,989,989,989,988,14301
20241120,131000,35697663717,988,990,993,988,23951
20241120,130900,35673934399,990,989,990,986,14039
20241120,130800,35660075857,986,993,993,986,73621
20241120,130700,35587161091,992,989,994,989,18066
20241120,130600,35569226431,989,988,989,987,69287
20241120,130500,35500712991,988,988,988,987,14071
20241120,130400,35486815865,988,986,988,986,15172
20241120,130300,35471844276,985,987,987,985,17940
20241120,130200,35454163042,987,989,989,986,30725
20241120,130100,35423813421,989,986,989,986,49320
20241120,130000,35375103242,986,986,987,984,14487
20241120,125900,35360808685,986,987,987,984,11736
20241120,125800,35349235301,987,986,987,985,32265
20241120,125700,35317422172,986,986,987,985,16515
20241120,125600,35301146010,986,984,987,983,34058
20241120,125500,35267651276,984,987,987,983,61943
20241120,125400,35206687788,986,990,991,984,88629
20241120,125300,35119221802,992,990,995,989,17151
20241120,125200,35102224538,989,995,995,989,129836
20241120,125100,34973590127,996,992,997,991,91425
20241120,125000,34882682888,991,997,998,990,84763
20241120,124900,34798430553,994,997,998,994,71997
20241120,124800,34726682153,997,993,1000,993,146620
20241120,124700,34580461463,994,985,994,984,98075
20241120,124600,34483437929,984,987,989,984,30987
20241120,124500,34452888140,986,984,988,982,49879
20241120,124400,34403747538,983,983,984,982,42208
20241120,124300,34362250423,983,983,984,982,35251
20241120,124200,34327597855,983,983,984,982,39065
20241120,124100,34289196845,983,984,985,983,6404
20241120,124000,34282897532,984,985,986,983,19959
20241120,123900,34263254396,985,984,986,983,12858
20241120,123800,34250599422,983,981,984,981,40635
20241120,123700,34210680069,982,981,982,980,53821
20241120,123600,34157902823,981,984,984,980,79247
20241120,123500,34080149376,984,986,986,983,50003
20241120,123400,34030942928,986,989,989,985,28919
20241120,123300,34002420707,989,990,991,986,22046
20241120,123200,33980626271,990,987,990,986,22360
20241120,123100,33958551401,987,989,990,986,28545
20241120,123000,33930350432,990,990,991,989,7098
20241120,122900,33923323293,989,990,991,989,24582
20241120,122800,33898982011,990,991,991,989,46825
20241120,122700,33852608914,990,987,991,987,53515
20241120,122600,33799669554,986,987,988,985,38169
20241120,122500,33762029453,987,988,988,986,7878
20241120,122400,33754252289,988,984,988,984,17769
20241120,122300,33736733296,984,987,987,984,21744
20241120,122200,33715314729,985,992,993,985,72578
20241120,122100,33643519414,992,994,995,992,56078
20241120,122000,33587781077,994,991,994,990,41797
20241120,121900,33546345349,990,990,991,988,46785
20241120,121800,33500064551,990,990,991,986,58882
20241120,121700,33441878255,990,990,992,988,45988
20241120,121600,33396330161,989,989,992,988,29022
20241120,121500,33367615002,990,990,992,988,48865
20241120,121400,33319236297,990,990,992,989,41786
20241120,121300,33277852384,990,995,995,990,48787
20241120,121200,33229487862,995,990,996,988,54382
20241120,121100,33175481654,990,984,990,984,75395
20241120,121000,33101166330,985,986,987,982,15865
20241120,120900,33085528801,986,982,986,981,56621
20241120,120800,33029895335,981,981,982,980,61775
20241120,120700,32969311488,981,982,982,980,124477
20241120,120600,32847259646,982,983,983,981,25185
20241120,120500,32822551302,981,981,983,981,42343
20241120,120400,32780981804,982,983,983,981,44513
20241120,120300,32737266773,983,984,984,982,22103
20241120,120200,32715545415,983,985,985,983,29501
20241120,120100,32686534787,984,985,985,983,16270
20241120,120000,32670532818,985,984,985,983,27715
20241120,115900,32643272231,984,985,985,983,23024
20241120,115800,32620618953,984,986,986,984,30891
20241120,115700,32590191783,986,986,986,984,9008
20241120,115600,32581317948,985,987,987,985,30435
20241120,115500,32551320578,986,985,987,984,8501
20241120,115400,32542937803,984,983,985,982,17296
20241120,115300,32525936427,983,984,984,982,22506
20241120,115200,32503808997,983,983,984,982,19268
20241120,115100,32484870813,983,983,984,981,38986
20241120,115000,32446585808,983,982,983,981,28909
20241120,114900,32418203557,982,981,982,980,25389
20241120,114800,32393292218,981,983,983,980,119126
20241120,114700,32276438700,983,984,985,982,35522
20241120,114600,32241498365,985,988,989,984,46487
20241120,114500,32195669263,988,988,995,986,51334
20241120,114400,32144849279,988,983,988,982,30186
20241120,114300,32115165909,983,982,989,980,42472
20241120,114200,32073464483,982,986,987,982,59020
20241120,114100,32015331337,985,988,997,983,77515
20241120,114000,31938892455,988,985,990,984,63137
20241120,113900,31876621231,985,983,985,982,65773
20241120,113800,31811973663,983,981,983,980,34654
20241120,113700,31777964983,981,984,985,980,141360
20241120,113600,31638935417,984,982,984,979,86457
20241120,113500,31554151268,981,983,984,981,42425
20241120,113400,31512482630,983,981,985,979,79046
20241120,113300,31434858461,980,986,986,979,176960
20241120,113200,31261228631,986,987,988,985,102990
20241120,113100,31159684689,988,990,990,987,87804
20241120,113000,31072922899,989,991,993,989,63994
20241120,112900,31009521708,991,991,993,990,39540
20241120,112800,30970292606,991,990,994,989,96787
20241120,112700,30874269431,990,988,994,987,37979
20241120,112600,30836657814,988,992,992,986,170855
20241120,112500,30667827077,992,996,997,990,231949
20241120,112400,30437601935,996,998,998,995,20137
20241120,112300,30417538483,997,996,999,996,26490
20241120,112200,30391120938,999,997,1000,994,181655
20241120,112100,30210111562,997,996,1000,995,103788
20241120,112000,30106761197,996,1000,1001,995,250489
20241120,111900,29856758542,1000,999,1000,998,45666
20241120,111800,29811155940,999,998,1000,997,52182
20241120,111700,29759048219,998,1000,1000,997,123400
20241120,111600,29635909340,1000,1003,1005,999,93290
20241120,111500,29542525479,1005,999,1006,999,103416
20241120,111400,29439051905,999,1006,1006,999,100433
20241120,111300,29338454571,1006,1010,1010,1005,57209
20241120,111200,29280865494,1010,1013,1013,1008,126043
20241120,111100,29153618598,1013,1013,1014,1011,53319
20241120,111000,29099639528,1014,1013,1015,1012,45759
20241120,110900,29053274734,1012,1011,1013,1011,51407
20241120,110800,29001261788,1011,1014,1015,1010,108739
20241120,110700,28891273082,1015,1020,1020,1014,76980
20241120,110600,28813024414,1020,1028,1029,1020,138711
20241120,110500,28670880683,1029,1021,1029,1021,185705
20241120,110400,28480201870,1021,1022,1025,1020,141524
20241120,110300,28335574240,1022,1019,1022,1017,57249
20241120,110200,28277205547,1020,1012,1020,1011,168905
20241120,110100,28105516319,1012,1009,1014,1009,43894
20241120,110000,28061125882,1009,1010,1010,1008,26720
20241120,105900,28034158035,1009,1006,1012,1006,37229
20241120,105800,27996606523,1006,1007,1008,1006,39495
20241120,105700,27956845886,1007,1008,1011,1005,98057
20241120,105600,27857979986,1008,1004,1008,1004,25476
20241120,105500,27832372034,1006,1005,1007,1003,22606
20241120,105400,27809663290,1005,1005,1011,1004,93509
20241120,105300,27715471073,1005,1004,1005,1003,27215
20241120,105200,27688154638,1003,1003,1004,1002,56236
20241120,105100,27631754951,1003,1006,1009,1002,149262
20241120,105000,27481822812,1005,1004,1006,1003,48789
20241120,104900,27432801846,1005,1003,1005,1001,60970
20241120,104800,27371663997,1001,1001,1004,999,56369
20241120,104700,27315222187,1000,1003,1007,1000,86943
20241120,104600,27228066669,1001,998,1002,997,37662
20241120,104500,27190443629,998,1000,1002,995,57622
20241120,104400,27132962425,999,997,1000,996,47077
20241120,104300,27085974950,998,996,999,995,19307
20241120,104200,27066708295,996,1000,1001,996,84841
20241120,104100,26981949445,1000,998,1000,997,71862
20241120,104000,26910191525,998,995,998,993,20499
20241120,103900,26889795556,994,995,995,992,34607
20241120,103800,26855427564,994,999,1000,991,158437
20241120,103700,26697737573,999,999,1003,996,151640
20241120,103600,26546206212,997,995,999,993,57400
20241120,103500,26489039356,995,993,996,993,44148
20241120,103400,26445146335,994,994,995,990,205501
20241120,103300,26241364993,994,997,998,993,88379
20241120,103200,26153404125,996,998,999,996,84365
20241120,103100,26069228334,997,995,999,992,74609
20241120,103000,25994954908,993,1003,1005,993,129063
20241120,102900,25866042245,1003,1001,1003,1001,32914
20241120,102800,25833073534,1002,1000,1002,999,66562
20241120,102700,25766497948,999,1007,1008,995,238763
20241120,102600,25527457842,1007,1009,1011,1007,82524
20241120,102500,25444266414,1009,1011,1011,1006,59158
20241120,102400,25384603190,1010,1012,1017,1009,143768
20241120,102300,25238819512,1013,1003,1013,1003,108795
20241120,102200,25129367784,1003,1005,1008,1003,174730
20241120,102100,24953808850,1004,1016,1016,1003,309826
20241120,102000,24641132926,1014,1013,1017,1010,123769
20241120,101900,24515837322,1015,1020,1020,1012,164958
20241120,101800,24348463706,1019,1027,1028,1017,173153
20241120,101700,24171297093,1028,1027,1029,1025,68028
20241120,101600,24101416761,1026,1024,1030,1021,122536
20241120,101500,23975603251,1021,1024,1025,1020,93661
20241120,101400,23879902376,1024,1026,1028,1024,99841
20241120,101300,23777390477,1026,1022,1028,1022,63465
20241120,101200,23712346929,1022,1021,1024,1020,40221
20241120,101100,23671266862,1021,1028,1031,1020,127220
20241120,101000,23540504277,1025,1018,1029,1017,149941
20241120,100900,23386919376,1017,1018,1018,1014,62820
20241120,100800,23323084045,1018,1012,1019,1010,153553
20241120,100700,23167463479,1011,1019,1020,1010,184162
20241120,100600,22980585835,1017,1014,1021,1013,145947
20241120,100500,22832061784,1014,1004,1015,1003,166599
20241120,100400,22664080814,1003,1031,1031,1003,517588
20241120,100300,22136666374,1028,1025,1033,1024,136127
20241120,100200,21996592941,1025,1031,1042,1023,782509
20241120,100100,21188004342,1031,1025,1032,1022,260964
20241120,100000,20919380838,1022,1024,1029,1018,175109
20241120,095900,20740593143,1024,1030,1032,1024,404670
20241120,095800,20324330432,1030,1017,1031,1015,291186
20241120,095700,20025868879,1017,1015,1017,1012,117985
20241120,095600,19906158615,1014,1022,1024,1013,291812
20241120,095500,19609336751,1022,1022,1028,1018,538047
20241120,095400,19058808377,1023,1017,1023,1011,418833
20241120,095300,18632657770,1017,1010,1019,1010,354322
20241120,095200,18273701629,1010,989,1011,989,342804
20241120,095100,17930424894,989,988,990,987,86067
20241120,095000,17845365470,988,987,990,987,83993
20241120,094900,17762399122,987,986,991,986,144539
20241120,094800,17619473480,987,992,993,984,134575
20241120,094700,17486357742,993,984,993,984,136893
20241120,094600,17351009226,984,975,984,973,243811
20241120,094500,17113004002,975,993,994,974,431592
20241120,094400,16687938041,994,1000,1002,993,348684
20241120,094300,16340424940,999,995,1002,994,236105
20241120,094200,16104916637,995,991,996,991,213799
20241120,094100,15892521067,991,989,993,987,284353
20241120,094000,15610864949,989,988,1000,987,652100
20241120,093900,14963242274,987,981,988,978,285909
20241120,093800,14681763984,983,978,984,973,348775
20241120,093700,14340614168,979,968,979,968,334761
20241120,093600,14015077774,968,959,969,958,190951
20241120,093500,13830908990,959,960,961,957,174605
20241120,093400,13663359476,960,959,963,958,269086
20241120,093300,13405060384,960,954,963,953,249000
20241120,093200,13166368049,955,942,956,942,477410
20241120,093100,12714289917,943,944,944,936,260165
20241120,093000,12469233584,944,940,944,935,257627
20241120,092900,12227171952,938,943,945,938,445476
20241120,092800,11807583242,943,948,948,942,188590
20241120,092700,11629352921,948,945,948,937,458619
20241120,092600,11198091176,945,962,963,940,558617
20241120,092500,10667144369,961,968,968,961,158370
20241120,092400,10514574195,969,972,974,965,206621
20241120,092300,10314178629,973,967,975,965,180149
20241120,092200,10139268876,966,975,975,963,296047
20241120,092100,9852509674,975,966,975,965,233335
20241120,092000,9626072863,966,957,967,956,329537
20241120,091900,9308809947,957,952,959,950,610780
20241120,091800,8725835203,951,959,961,951,522426
20241120,091700,8226535664,960,966,969,959,399610
20241120,091600,7842134216,967,975,976,960,655921
20241120,091500,7207392660,976,988,989,973,789647
20241120,091400,6433851870,988,990,991,983,287188
20241120,091300,6150541271,990,994,996,988,327177
20241120,091200,5826428187,994,988,1000,988,282050
20241120,091100,5546057339,989,985,989,983,379077
20241120,091000,5172227306,984,991,994,980,750496
20241120,090900,4432149847,990,1010,1012,990,731175
20241120,090800,3699569101,1011,1012,1012,1007,212453
20241120,090700,3485196108,1012,1016,1017,1007,327941
20241120,090600,3153726169,1016,1028,1035,1013,360746
20241120,090500,2785866175,1032,1026,1037,1024,255775
20241120,090400,2522167942,1026,1020,1028,1015,233292
20241120,090300,2284408770,1020,1009,1023,1008,368080
20241120,090200,1911191801,1009,1007,1012,1006,549888
20241120,090100,1356369292,1006,1027,1029,1004,540738
20241120,090000,805449357,1028,1010,1028,1005,792068