KissMeData/074600/min/candle-20241120.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,194800,2409261560,19760,19760,19760,19760,1164
20241120,194700,2409261560,19760,19760,19760,19760,0
20241120,194600,2409261560,19760,19760,19760,19760,0
20241120,194500,2409261560,19760,19760,19760,19760,0
20241120,194400,2409261560,19760,19760,19760,19760,0
20241120,194300,2409261560,19760,19760,19760,19760,0
20241120,194200,2409261560,19760,19760,19760,19760,0
20241120,194100,2409261560,19760,19760,19760,19760,0
20241120,194000,2409261560,19760,19760,19760,19760,0
20241120,193900,2409261560,19760,19760,19760,19760,0
20241120,193800,2409261560,19760,19760,19760,19760,0
20241120,193700,2409261560,19760,19760,19760,19760,0
20241120,193600,2409261560,19760,19760,19760,19760,0
20241120,193500,2409261560,19760,19760,19760,19760,0
20241120,193400,2409261560,19760,19760,19760,19760,0
20241120,193300,2409261560,19760,19760,19760,19760,0
20241120,193200,2409261560,19760,19760,19760,19760,0
20241120,193100,2409261560,19760,19760,19760,19760,0
20241120,193000,2409261560,19760,19760,19760,19760,0
20241120,192900,2409261560,19760,19760,19760,19760,0
20241120,192800,2409261560,19760,19760,19760,19760,0
20241120,192700,2409261560,19760,19760,19760,19760,0
20241120,192600,2409261560,19760,19760,19760,19760,0
20241120,192500,2409261560,19760,19760,19760,19760,0
20241120,192400,2409261560,19760,19760,19760,19760,0
20241120,192300,2409261560,19760,19760,19760,19760,0
20241120,192200,2409261560,19760,19760,19760,19760,0
20241120,192100,2409261560,19760,19760,19760,19760,0
20241120,192000,2409261560,19760,19760,19760,19760,0
20241120,191900,2409261560,19760,19760,19760,19760,0
20241120,191800,2409261560,19760,19760,19760,19760,1164
20241120,191700,2409261560,19760,19760,19760,19760,0
20241120,191600,2409261560,19760,19760,19760,19760,0
20241120,191500,2409261560,19760,19760,19760,19760,0
20241120,191400,2409261560,19760,19760,19760,19760,0
20241120,191300,2409261560,19760,19760,19760,19760,0
20241120,191200,2409261560,19760,19760,19760,19760,0
20241120,191100,2409261560,19760,19760,19760,19760,0
20241120,191000,2409261560,19760,19760,19760,19760,0
20241120,190900,2409261560,19760,19760,19760,19760,0
20241120,190800,2409261560,19760,19760,19760,19760,0
20241120,190700,2409261560,19760,19760,19760,19760,0
20241120,190600,2409261560,19760,19760,19760,19760,0
20241120,190500,2409261560,19760,19760,19760,19760,0
20241120,190400,2409261560,19760,19760,19760,19760,0
20241120,190300,2409261560,19760,19760,19760,19760,0
20241120,190200,2409261560,19760,19760,19760,19760,0
20241120,190100,2409261560,19760,19760,19760,19760,0
20241120,190000,2409261560,19760,19760,19760,19760,0
20241120,185900,2409261560,19760,19760,19760,19760,0
20241120,185800,2409261560,19760,19760,19760,19760,0
20241120,185700,2409261560,19760,19760,19760,19760,0
20241120,185600,2409261560,19760,19760,19760,19760,0
20241120,185500,2409261560,19760,19760,19760,19760,0
20241120,185400,2409261560,19760,19760,19760,19760,0
20241120,185300,2409261560,19760,19760,19760,19760,0
20241120,185200,2409261560,19760,19760,19760,19760,0
20241120,185100,2409261560,19760,19760,19760,19760,0
20241120,185000,2409261560,19760,19760,19760,19760,0
20241120,184900,2409261560,19760,19760,19760,19760,0
20241120,184800,2409261560,19760,19760,19760,19760,1164
20241120,184700,2409261560,19760,19760,19760,19760,0
20241120,184600,2409261560,19760,19760,19760,19760,0
20241120,184500,2409261560,19760,19760,19760,19760,0
20241120,184400,2409261560,19760,19760,19760,19760,0
20241120,184300,2409261560,19760,19760,19760,19760,0
20241120,184200,2409261560,19760,19760,19760,19760,0
20241120,184100,2409261560,19760,19760,19760,19760,0
20241120,184000,2409261560,19760,19760,19760,19760,0
20241120,183900,2409261560,19760,19760,19760,19760,0
20241120,183800,2409261560,19760,19760,19760,19760,0
20241120,183700,2409261560,19760,19760,19760,19760,0
20241120,183600,2409261560,19760,19760,19760,19760,0
20241120,183500,2409261560,19760,19760,19760,19760,0
20241120,183400,2409261560,19760,19760,19760,19760,0
20241120,183300,2409261560,19760,19760,19760,19760,0
20241120,183200,2409261560,19760,19760,19760,19760,0
20241120,183100,2409261560,19760,19760,19760,19760,0
20241120,183000,2409261560,19760,19760,19760,19760,0
20241120,182900,2409261560,19760,19760,19760,19760,0
20241120,182800,2409261560,19760,19760,19760,19760,0
20241120,182700,2409261560,19760,19760,19760,19760,0
20241120,182600,2409261560,19760,19760,19760,19760,0
20241120,182500,2409261560,19760,19760,19760,19760,0
20241120,182400,2409261560,19760,19760,19760,19760,0
20241120,182300,2409261560,19760,19760,19760,19760,0
20241120,182200,2409261560,19760,19760,19760,19760,0
20241120,182100,2409261560,19760,19760,19760,19760,0
20241120,182000,2409261560,19760,19760,19760,19760,0
20241120,181900,2409261560,19760,19760,19760,19760,0
20241120,181800,2409261560,19760,19760,19760,19760,1164
20241120,181700,2409261560,19760,19760,19760,19760,0
20241120,181600,2409261560,19760,19760,19760,19760,0
20241120,181500,2409261560,19760,19760,19760,19760,0
20241120,181400,2409261560,19760,19760,19760,19760,0
20241120,181300,2409261560,19760,19760,19760,19760,0
20241120,181200,2409261560,19760,19760,19760,19760,0
20241120,181100,2409261560,19760,19760,19760,19760,0
20241120,181000,2409261560,19760,19760,19760,19760,0
20241120,180900,2409261560,19760,19760,19760,19760,0
20241120,180800,2409261560,19760,19760,19760,19760,0
20241120,180700,2409261560,19760,19760,19760,19760,0
20241120,180600,2409261560,19760,19760,19760,19760,0
20241120,180500,2409261560,19760,19760,19760,19760,0
20241120,180400,2409261560,19760,19760,19760,19760,0
20241120,180300,2409261560,19760,19760,19760,19760,0
20241120,180200,2409261560,19760,19760,19760,19760,0
20241120,180100,2409261560,19760,19760,19760,19760,0
20241120,180000,2409261560,19760,19760,19760,19760,0
20241120,175900,2409261560,19760,19760,19760,19760,0
20241120,175800,2409261560,19760,19760,19760,19760,0
20241120,175700,2409261560,19760,19760,19760,19760,0
20241120,175600,2409261560,19760,19760,19760,19760,0
20241120,175500,2409261560,19760,19760,19760,19760,0
20241120,175400,2409261560,19760,19760,19760,19760,0
20241120,175300,2409261560,19760,19760,19760,19760,0
20241120,175200,2409261560,19760,19760,19760,19760,0
20241120,175100,2409261560,19760,19760,19760,19760,0
20241120,175000,2409261560,19760,19760,19760,19760,0
20241120,174900,2409261560,19760,19760,19760,19760,0
20241120,174800,2409261560,19760,19760,19760,19760,1164
20241120,174700,2409261560,19760,19760,19760,19760,0
20241120,174600,2409261560,19760,19760,19760,19760,0
20241120,174500,2409261560,19760,19760,19760,19760,0
20241120,174400,2409261560,19760,19760,19760,19760,0
20241120,174300,2409261560,19760,19760,19760,19760,0
20241120,174200,2409261560,19760,19760,19760,19760,0
20241120,174100,2409261560,19760,19760,19760,19760,0
20241120,174000,2409261560,19760,19760,19760,19760,0
20241120,173900,2409261560,19760,19760,19760,19760,0
20241120,173800,2409261560,19760,19760,19760,19760,0
20241120,173700,2409261560,19760,19760,19760,19760,0
20241120,173600,2409261560,19760,19760,19760,19760,0
20241120,173500,2409261560,19760,19760,19760,19760,0
20241120,173400,2409261560,19760,19760,19760,19760,0
20241120,173300,2409261560,19760,19760,19760,19760,0
20241120,173200,2409261560,19760,19760,19760,19760,0
20241120,173100,2409261560,19760,19760,19760,19760,0
20241120,173000,2409261560,19760,19760,19760,19760,0
20241120,172900,2409261560,19760,19760,19760,19760,0
20241120,172800,2409261560,19760,19760,19760,19760,0
20241120,172700,2409261560,19760,19760,19760,19760,0
20241120,172600,2409261560,19760,19760,19760,19760,0
20241120,172500,2409261560,19760,19760,19760,19760,0
20241120,172400,2409261560,19760,19760,19760,19760,0
20241120,172300,2409261560,19760,19760,19760,19760,0
20241120,172200,2409261560,19760,19760,19760,19760,0
20241120,172100,2409261560,19760,19760,19760,19760,0
20241120,172000,2409261560,19760,19760,19760,19760,0
20241120,171900,2409261560,19760,19760,19760,19760,0
20241120,171800,2409261560,19760,19760,19760,19760,1164
20241120,171700,2409261560,19760,19760,19760,19760,0
20241120,171600,2409261560,19760,19760,19760,19760,0
20241120,171500,2409261560,19760,19760,19760,19760,0
20241120,171400,2409261560,19760,19760,19760,19760,0
20241120,171300,2409261560,19760,19760,19760,19760,0
20241120,171200,2409261560,19760,19760,19760,19760,0
20241120,171100,2409261560,19760,19760,19760,19760,0
20241120,171000,2409261560,19760,19760,19760,19760,0
20241120,170900,2409261560,19760,19760,19760,19760,0
20241120,170800,2409261560,19760,19760,19760,19760,0
20241120,170700,2409261560,19760,19760,19760,19760,0
20241120,170600,2409261560,19760,19760,19760,19760,0
20241120,170500,2409261560,19760,19760,19760,19760,0
20241120,170400,2409261560,19760,19760,19760,19760,0
20241120,170300,2409261560,19760,19760,19760,19760,0
20241120,170200,2409261560,19760,19760,19760,19760,0
20241120,170100,2409261560,19760,19760,19760,19760,0
20241120,170000,2409261560,19760,19760,19760,19760,0
20241120,165900,2409261560,19760,19760,19760,19760,0
20241120,165800,2409261560,19760,19760,19760,19760,0
20241120,165700,2409261560,19760,19760,19760,19760,0
20241120,165600,2409261560,19760,19760,19760,19760,0
20241120,165500,2409261560,19760,19760,19760,19760,0
20241120,165400,2409261560,19760,19760,19760,19760,0
20241120,165300,2409261560,19760,19760,19760,19760,0
20241120,165200,2409261560,19760,19760,19760,19760,0
20241120,165100,2409261560,19760,19760,19760,19760,0
20241120,165000,2409261560,19760,19760,19760,19760,0
20241120,164900,2409261560,19760,19760,19760,19760,0
20241120,164800,2409261560,19760,19760,19760,19760,1164
20241120,164700,2409261560,19760,19760,19760,19760,0
20241120,164600,2409261560,19760,19760,19760,19760,0
20241120,164500,2409261560,19760,19760,19760,19760,0
20241120,164400,2409261560,19760,19760,19760,19760,0
20241120,164300,2409261560,19760,19760,19760,19760,0
20241120,164200,2409261560,19760,19760,19760,19760,0
20241120,164100,2409261560,19760,19760,19760,19760,0
20241120,164000,2409261560,19760,19760,19760,19760,0
20241120,163900,2409261560,19760,19760,19760,19760,0
20241120,163800,2409261560,19760,19760,19760,19760,0
20241120,163700,2409261560,19760,19760,19760,19760,0
20241120,163600,2409261560,19760,19760,19760,19760,0
20241120,163500,2409261560,19760,19760,19760,19760,0
20241120,163400,2409261560,19760,19760,19760,19760,0
20241120,163300,2409261560,19760,19760,19760,19760,0
20241120,163200,2409261560,19760,19760,19760,19760,0
20241120,163100,2409261560,19760,19760,19760,19760,0
20241120,163000,2409261560,19760,19760,19760,19760,0
20241120,162900,2409261560,19760,19760,19760,19760,0
20241120,162800,2409261560,19760,19760,19760,19760,0
20241120,162700,2409261560,19760,19760,19760,19760,0
20241120,162600,2409261560,19760,19760,19760,19760,0
20241120,162500,2409261560,19760,19760,19760,19760,0
20241120,162400,2409261560,19760,19760,19760,19760,0
20241120,162300,2409261560,19760,19760,19760,19760,0
20241120,162200,2409261560,19760,19760,19760,19760,0
20241120,162100,2409261560,19760,19760,19760,19760,0
20241120,162000,2409261560,19760,19760,19760,19760,0
20241120,161900,2409261560,19760,19760,19760,19760,0
20241120,161800,2409261560,19760,19760,19760,19760,1164
20241120,161700,2409261560,19760,19760,19760,19760,0
20241120,161600,2409261560,19760,19760,19760,19760,0
20241120,161500,2409261560,19760,19760,19760,19760,0
20241120,161400,2409261560,19760,19760,19760,19760,0
20241120,161300,2409261560,19760,19760,19760,19760,0
20241120,161200,2409261560,19760,19760,19760,19760,0
20241120,161100,2409261560,19760,19760,19760,19760,0
20241120,161000,2409261560,19760,19760,19760,19760,0
20241120,160900,2409261560,19760,19760,19760,19760,0
20241120,160800,2409261560,19760,19760,19760,19760,0
20241120,160700,2409261560,19760,19760,19760,19760,0
20241120,160600,2409261560,19760,19760,19760,19760,0
20241120,160500,2409261560,19760,19760,19760,19760,0
20241120,160400,2409261560,19760,19760,19760,19760,0
20241120,160300,2409261560,19760,19760,19760,19760,0
20241120,160200,2409261560,19760,19760,19760,19760,0
20241120,160100,2409261560,19760,19760,19760,19760,0
20241120,160000,2409261560,19760,19760,19760,19760,0
20241120,155900,2409261560,19760,19760,19760,19760,0
20241120,155800,2409261560,19760,19760,19760,19760,0
20241120,155700,2409261560,19760,19760,19760,19760,0
20241120,155600,2409261560,19760,19760,19760,19760,0
20241120,155500,2409261560,19760,19760,19760,19760,0
20241120,155400,2409261560,19760,19760,19760,19760,0
20241120,155300,2409261560,19760,19760,19760,19760,0
20241120,155200,2409261560,19760,19760,19760,19760,0
20241120,155100,2409261560,19760,19760,19760,19760,0
20241120,155000,2409261560,19760,19760,19760,19760,0
20241120,154900,2409261560,19760,19760,19760,19760,0
20241120,154800,2409261560,19760,19760,19760,19760,1164
20241120,154700,2409261560,19760,19760,19760,19760,0
20241120,154600,2409261560,19760,19760,19760,19760,0
20241120,154500,2409261560,19760,19760,19760,19760,0
20241120,154400,2409261560,19760,19760,19760,19760,0
20241120,154300,2409261560,19760,19760,19760,19760,0
20241120,154200,2409261560,19760,19760,19760,19760,0
20241120,154100,2409261560,19760,19760,19760,19760,0
20241120,154000,2409261560,19760,19760,19760,19760,0
20241120,153900,2409261560,19760,19760,19760,19760,0
20241120,153800,2409261560,19760,19760,19760,19760,0
20241120,153700,2409261560,19760,19760,19760,19760,0
20241120,153600,2409261560,19760,19760,19760,19760,0
20241120,153500,2409261560,19760,19760,19760,19760,0
20241120,153400,2409261560,19760,19760,19760,19760,0
20241120,153300,2409261560,19760,19760,19760,19760,0
20241120,153200,2409261560,19760,19760,19760,19760,0
20241120,153100,2409261560,19760,19760,19760,19760,0
20241120,153000,2409261560,19760,19760,19760,19760,1164
20241120,152900,2386260920,19820,19820,19820,19820,0
20241120,152800,2386260920,19820,19820,19820,19820,0
20241120,152700,2386260920,19820,19820,19820,19820,0
20241120,152600,2386260920,19820,19820,19820,19820,0
20241120,152500,2386260920,19820,19820,19820,19820,0
20241120,152400,2386260920,19820,19820,19820,19820,0
20241120,152300,2386260920,19820,19820,19820,19820,0
20241120,152200,2386260920,19820,19820,19820,19820,0
20241120,152100,2386260920,19820,19820,19820,19820,0
20241120,152000,2386260920,19820,19820,19820,19820,0
20241120,151900,2386260920,19820,19820,19830,19790,521
20241120,151800,2375934670,19820,19800,19830,19790,283
20241120,151700,2370332130,19790,19780,19790,19780,195
20241120,151600,2366473650,19790,19790,19790,19780,64
20241120,151500,2365207430,19790,19790,19790,19780,22
20241120,151400,2364772110,19780,19760,19800,19750,722
20241120,151300,2350492000,19760,19760,19760,19750,82
20241120,151200,2348872210,19760,19750,19760,19740,544
20241120,151100,2338130760,19740,19740,19740,19730,151
20241120,151000,2335150100,19740,19740,19750,19730,58
20241120,150900,2334005100,19730,19750,19750,19730,191
20241120,150800,2330234190,19750,19750,19750,19740,585
20241120,150700,2318686100,19750,19760,19760,19750,210
20241120,150600,2314538460,19760,19750,19760,19730,140
20241120,150500,2311773830,19750,19740,19750,19740,96
20241120,150400,2309878290,19750,19760,19760,19750,167
20241120,150300,2306579010,19760,19770,19770,19760,121
20241120,150200,2304187020,19770,19750,19770,19750,135
20241120,150100,2301519470,19760,19750,19760,19750,12
20241120,150000,2301282360,19780,19750,19790,19740,184
20241120,145900,2297646110,19750,19780,19790,19750,74
20241120,145800,2296183590,19790,19730,19790,19730,821
20241120,145700,2279960120,19750,19750,19750,19730,1262
20241120,145600,2255044500,19750,19760,19760,19750,451
20241120,145500,2246133650,19770,19780,19780,19770,129
20241120,145400,2243583280,19780,19780,19780,19780,29
20241120,145300,2243009660,19780,19790,19800,19770,713
20241120,145200,2228908730,19810,19780,19810,19770,536
20241120,145100,2218305130,19780,19780,19780,19770,76
20241120,145000,2216802570,19780,19770,19780,19770,384
20241120,144900,2209210720,19770,19780,19780,19770,29
20241120,144800,2208637270,19780,19780,19790,19780,142
20241120,144700,2205828470,19790,19800,19800,19780,221
20241120,144600,2201455310,19800,19780,19800,19770,255
20241120,144500,2196409880,19780,19780,19790,19780,246
20241120,144400,2191543960,19780,19790,19790,19770,355
20241120,144300,2184524540,19780,19790,19800,19780,351
20241120,144200,2177578370,19790,19810,19810,19790,1048
20241120,144100,2156831840,19810,19810,19810,19810,14
20241120,144000,2156554500,19800,19810,19810,19800,203
20241120,143900,2152533960,19800,19820,19820,19800,75
20241120,143800,2151048390,19820,19810,19820,19810,13
20241120,143700,2150790760,19810,19820,19830,19810,250
20241120,143600,2145835840,19820,19830,19830,19820,161
20241120,143500,2142643300,19830,19830,19830,19820,3
20241120,143400,2142583820,19820,19820,19830,19820,177
20241120,143300,2139075430,19820,19830,19830,19820,115
20241120,143200,2136796110,19830,19820,19830,19820,289
20241120,143100,2131068110,19820,19820,19830,19820,88
20241120,143000,2129323920,19830,19830,19840,19830,109
20241120,142900,2127162400,19830,19820,19840,19820,579
20241120,142800,2115681970,19820,19830,19830,19820,180
20241120,142700,2112113970,19820,19830,19830,19820,43
20241120,142600,2111261440,19820,19830,19830,19820,188
20241120,142500,2107533560,19830,19830,19830,19820,381
20241120,142400,2099979550,19820,19840,19840,19820,17
20241120,142300,2099642500,19820,19820,19820,19820,15
20241120,142200,2099345200,19840,19820,19840,19810,83
20241120,142100,2097700100,19810,19820,19840,19810,486
20241120,142000,2088065310,19810,19810,19820,19810,6
20241120,141900,2087946440,19810,19790,19820,19790,255
20241120,141800,2082897460,19790,19810,19810,19790,56
20241120,141700,2081788580,19810,19800,19810,19800,98
20241120,141600,2079847700,19800,19800,19800,19790,360
20241120,141500,2072720340,19800,19790,19800,19790,61
20241120,141400,2071513100,19800,19810,19810,19800,373
20241120,141300,2064127680,19810,19810,19810,19800,514
20241120,141200,2053950450,19800,19810,19810,19800,140
20241120,141100,2051178380,19810,19820,19820,19810,611
20241120,141000,2039074450,19810,19820,19820,19810,180
20241120,140900,2035507500,19830,19840,19840,19820,51
20241120,140800,2034496220,19840,19830,19840,19830,18
20241120,140700,2034139240,19840,19840,19840,19830,7
20241120,140600,2034000400,19840,19830,19840,19830,68
20241120,140500,2032651870,19830,19840,19840,19830,15
20241120,140400,2032354380,19830,19840,19840,19830,31
20241120,140300,2031739400,19840,19840,19840,19840,79
20241120,140200,2030172040,19850,19850,19850,19840,80
20241120,140100,2028584720,19850,19840,19860,19830,1063
20241120,140000,2007486640,19840,19830,19840,19830,3
20241120,135900,2007427130,19830,19850,19850,19830,70
20241120,135800,2006039010,19850,19840,19850,19830,415
20241120,135700,1997807590,19810,19840,19840,19800,2769
20241120,135600,1942959510,19830,19840,19840,19830,69
20241120,135500,1941591190,19840,19830,19840,19820,1040
20241120,135400,1920968050,19830,19820,19830,19820,62
20241120,135300,1919739170,19820,19820,19830,19820,81
20241120,135200,1918133740,19830,19830,19830,19820,67
20241120,135100,1916805220,19830,19830,19830,19820,744
20241120,135000,1902054080,19820,19820,19830,19820,266
20241120,134900,1896781940,19820,19850,19860,19820,257
20241120,134800,1891684300,19850,19860,19870,19850,1769
20241120,134700,1856555060,19860,19860,19870,19860,67
20241120,134600,1855224370,19860,19880,19880,19860,23
20241120,134500,1854767430,19870,19890,19890,19870,6
20241120,134400,1854648140,19870,19860,19870,19860,327
20241120,134300,1848151210,19860,19880,19880,19860,48
20241120,134200,1847197390,19870,19870,19880,19870,596
20241120,134100,1835352260,19880,19900,19900,19870,307
20241120,134000,1829248310,19890,19890,19900,19890,283
20241120,133900,1823619380,19900,19900,19900,19890,15
20241120,133800,1823320970,19890,19890,19900,19890,13
20241120,133700,1823062390,19900,19900,19900,19900,48
20241120,133600,1822107190,19910,19900,19910,19890,445
20241120,133500,1813252260,19900,19900,19900,19900,8
20241120,133400,1813093060,19900,19890,19900,19890,91
20241120,133300,1811282790,19890,19890,19900,19890,73
20241120,133200,1809830800,19900,19900,19900,19900,6
20241120,133100,1809711400,19900,19900,19900,19890,58
20241120,133000,1808557710,19890,19890,19900,19890,14
20241120,132900,1808279220,19890,19890,19890,19880,143
20241120,132800,1805434960,19880,19870,19880,19870,287
20241120,132700,1799731620,19860,19870,19870,19860,134
20241120,132600,1797070340,19870,19870,19870,19860,100
20241120,132500,1795083650,19870,19870,19870,19860,12
20241120,132400,1794845270,19870,19870,19870,19860,169
20241120,132300,1791488840,19870,19860,19870,19860,8
20241120,132200,1791329940,19870,19870,19880,19870,66
20241120,132100,1790018500,19870,19880,19880,19860,371
20241120,132000,1782646630,19870,19880,19880,19870,8
20241120,131900,1782487620,19880,19870,19880,19870,47
20241120,131800,1781553370,19870,19870,19880,19870,123
20241120,131700,1779109310,19870,19870,19870,19860,174
20241120,131600,1775651960,19870,19870,19870,19860,12
20241120,131500,1775413600,19860,19870,19870,19860,131
20241120,131400,1772811800,19860,19860,19870,19860,28
20241120,131300,1772255580,19870,19860,19870,19860,208
20241120,131200,1768123630,19860,19870,19870,19860,168
20241120,131100,1764787110,19870,19870,19870,19860,11
20241120,131000,1764568590,19860,19870,19870,19860,35
20241120,130900,1763873310,19870,19860,19870,19860,69
20241120,130800,1762502830,19870,19880,19880,19870,151
20241120,130700,1759502380,19870,19880,19880,19870,9
20241120,130600,1759323530,19880,19880,19880,19870,113
20241120,130500,1757078040,19870,19880,19880,19870,60
20241120,130400,1755885730,19870,19890,19890,19870,19
20241120,130300,1755507980,19890,19890,19890,19890,12
20241120,130200,1755269300,19900,19910,19910,19900,57
20241120,130100,1754134970,19900,19900,19900,19900,55
20241120,130000,1753040470,19900,19890,19900,19880,104
20241120,125900,1750971910,19890,19880,19890,19880,78
20241120,125800,1749421090,19890,19890,19890,19890,6
20241120,125700,1749301750,19890,19880,19890,19880,56
20241120,125600,1748188460,19870,19870,19870,19860,983
20241120,125500,1728657030,19870,19870,19870,19860,87
20241120,125400,1726929160,19860,19870,19870,19860,14
20241120,125300,1726651070,19860,19880,19880,19860,183
20241120,125200,1723014840,19870,19880,19880,19870,60
20241120,125100,1721822530,19880,19870,19880,19860,61
20241120,125000,1720610440,19880,19900,19900,19880,83
20241120,124900,1718960380,19900,19890,19910,19890,40
20241120,124800,1718164690,19890,19880,19890,19870,209
20241120,124700,1714008870,19890,19890,19900,19880,33
20241120,124600,1713352610,19900,19900,19920,19900,136
20241120,124500,1710645620,19900,19900,19910,19900,57
20241120,124400,1709511100,19910,19940,19940,19910,749
20241120,124300,1694583620,19930,19930,19940,19930,126
20241120,124200,1692072380,19940,19930,19940,19930,176
20241120,124100,1688563510,19930,19920,19940,19920,456
20241120,124000,1679479340,19920,19920,19930,19910,6
20241120,123900,1679359810,19930,19940,19950,19930,146
20241120,123800,1676449550,19940,19960,19960,19940,774
20241120,123700,1661008320,19960,19960,19970,19960,1225
20241120,123600,1636557300,19970,19970,19970,19960,19
20241120,123500,1636177960,19960,19960,19960,19960,83
20241120,123400,1634521280,19970,19960,19970,19960,39
20241120,123300,1633742560,19960,19960,19970,19960,145
20241120,123200,1630848330,19970,19970,19970,19970,6
20241120,123100,1630728510,19960,19970,19970,19960,3
20241120,123000,1630668620,19970,19970,19980,19970,83
20241120,122900,1629011070,19980,19980,19980,19980,3
20241120,122800,1628951130,19980,19980,19980,19970,5
20241120,122700,1628851250,19970,19990,19990,19970,97
20241120,122600,1626914110,19980,19980,19980,19980,125
20241120,122500,1624416610,19980,20000,20000,19980,8
20241120,122400,1624256660,20000,20000,20050,19990,192
20241120,122300,1620416690,20050,20050,20050,20050,6
20241120,122200,1620296390,20050,20050,20050,20000,81
20241120,122100,1618674390,20000,20000,20050,20000,161
20241120,122000,1615454340,20050,20050,20050,20000,7
20241120,121900,1615314040,20000,20050,20050,20000,56
20241120,121800,1614193940,20050,20000,20050,20000,85
20241120,121700,1612493690,20050,20050,20050,20000,62
20241120,121600,1611253440,20000,20000,20050,20000,22
20241120,121500,1610813240,20050,20050,20050,20000,71
20241120,121400,1609392490,20000,20050,20050,20000,48
20241120,121300,1608432190,20050,20050,20050,20000,251
20241120,121200,1603402040,20000,20050,20050,20000,9
20241120,121100,1603221890,20050,20050,20050,20000,111
20241120,121000,1601001440,20000,20000,20050,20000,77
20241120,120900,1599460790,20050,20050,20050,20000,511
20241120,120800,1589215290,20000,20000,20050,20000,59
20241120,120700,1588035190,20050,20100,20100,20000,14
20241120,120600,1587754840,20000,20000,20100,20000,655
20241120,120500,1574627240,20000,20050,20050,20000,122
20241120,120400,1572186240,20050,20050,20050,20000,14
20241120,120300,1571905940,20000,20050,20050,20000,151
20241120,120200,1568885390,20050,20000,20050,20000,93
20241120,120100,1567025290,20000,19990,20000,19990,208
20241120,120000,1562866780,19980,19980,19990,19980,9
20241120,115900,1562686930,19980,19990,19990,19980,107
20241120,115800,1560548490,20000,20000,20000,19990,17
20241120,115700,1560208580,20000,20000,20050,20000,54
20241120,115600,1559128530,20000,19990,20050,19990,560
20241120,115500,1547928800,19970,19970,19990,19970,92
20241120,115400,1546090660,19970,19980,19980,19970,69
20241120,115300,1544712720,19980,19970,19980,19960,82
20241120,115200,1543075250,19970,19960,19990,19960,297
20241120,115100,1537144520,19960,19960,19960,19960,7
20241120,115000,1537004800,19960,19960,19970,19950,31
20241120,114900,1536386300,19950,19980,19980,19950,499
20241120,114800,1526423090,19980,19980,19990,19970,423
20241120,114700,1517974040,19990,19980,19990,19980,73
20241120,114600,1516515450,19970,19990,19990,19970,480
20241120,114500,1506927030,19990,19990,19990,19990,140
20241120,114400,1504128430,19990,19980,19990,19980,10
20241120,114300,1503928610,19990,19970,19990,19960,121
20241120,114200,1501512750,19960,19950,19960,19950,89
20241120,114100,1499736620,19950,19910,19950,19900,612
20241120,114000,1487543900,19910,19910,19920,19910,63
20241120,113900,1486289560,19920,19940,19940,19920,123
20241120,113800,1483838380,19930,19940,19950,19930,64
20241120,113700,1482562730,19940,19950,19950,19940,26
20241120,113600,1482044070,19950,19940,19950,19940,61
20241120,113500,1480827700,19950,19940,19950,19940,12
20241120,113400,1480588380,19950,19950,19950,19950,10
20241120,113300,1480388880,19950,19950,19950,19950,11
20241120,113200,1480169430,19950,19940,19960,19940,163
20241120,113100,1476918050,19950,19950,19950,19950,1
20241120,113000,1476898100,19940,19930,19940,19930,131
20241120,112900,1474286710,19940,19930,19940,19930,4
20241120,112800,1474206960,19940,19930,19940,19930,872
20241120,112700,1456827240,19920,19900,19920,19900,274
20241120,112600,1451372640,19910,19880,19910,19880,133
20241120,112500,1448727150,19890,19870,19890,19860,466
20241120,112400,1439466640,19870,19870,19870,19860,45
20241120,112300,1438572530,19860,19890,19890,19860,321
20241120,112200,1432194250,19880,19880,19880,19880,1
20241120,112100,1432174370,19890,19900,19900,19890,34
20241120,112000,1431498000,19910,19940,19940,19910,1041
20241120,111900,1410761270,19940,19940,19940,19930,262
20241120,111800,1405539570,19940,19940,19940,19930,159
20241120,111700,1402370680,19930,19930,19940,19930,116
20241120,111600,1400058760,19930,19920,19930,19920,438
20241120,111500,1391329990,19940,19930,19940,19930,471
20241120,111400,1381942890,19930,19930,19930,19930,84
20241120,111300,1380268770,19950,19940,19950,19930,62
20241120,111200,1379032480,19940,19940,19940,19930,54
20241120,111100,1377956220,19930,19940,19940,19920,153
20241120,111000,1374906940,19950,19950,19970,19950,10
20241120,110900,1374707370,19970,19960,19970,19920,1567
20241120,110800,1343460960,19960,19980,19980,19960,262
20241120,110700,1338230400,19980,19990,19990,19970,66
20241120,110600,1336912230,19990,19950,19990,19950,80
20241120,110500,1335314700,19950,19920,19950,19920,856
20241120,110400,1318247780,19930,19920,19930,19920,84
20241120,110300,1316574490,19930,20050,20050,19930,2778
20241120,110200,1261118500,20050,20050,20050,20050,1
20241120,110100,1261098450,20000,20000,20000,20000,91
20241120,110000,1259278450,20050,20000,20050,20000,158
20241120,105900,1256118250,20000,20000,20000,20000,33
20241120,105800,1255458250,20050,20000,20050,20000,1863
20241120,105700,1218198050,20050,20100,20100,20000,200
20241120,105600,1214187850,20100,20100,20100,20000,567
20241120,105500,1202796950,20100,20050,20100,20000,709
20241120,105400,1188578500,20050,20000,20050,20000,480
20241120,105300,1178978250,20050,20000,20050,20000,97
20241120,105200,1177038050,20000,20050,20050,20000,55
20241120,105100,1175937900,20000,20000,20050,20000,66
20241120,105000,1174617800,20050,20000,20050,20000,70
20241120,104900,1173217400,20000,20000,20050,20000,293
20241120,104800,1167357350,20000,20000,20050,20000,136
20241120,104700,1164636050,20000,20000,20050,20000,119
20241120,104600,1162256000,20000,20000,20050,20000,84
20241120,104500,1160575950,20000,20000,20050,20000,1302
20241120,104400,1134535900,20050,20000,20050,20000,525
20241120,104300,1124010800,20050,20050,20050,20000,99
20241120,104200,1122030300,20000,20000,20050,20000,209
20241120,104100,1117850250,20050,20050,20050,20050,5
20241120,104000,1117750000,20050,19990,20050,19990,352
20241120,103900,1110709680,19990,20000,20000,19990,219
20241120,103800,1106330230,20000,20000,20000,20000,92
20241120,103700,1104490230,20050,20000,20050,20000,538
20241120,103600,1093706830,20000,20000,20000,19990,119
20241120,103500,1091327970,19990,20000,20000,19990,87
20241120,103400,1089588370,20000,20000,20050,20000,82
20241120,103300,1087948320,20000,20000,20050,19990,351
20241120,103200,1080928690,20000,20050,20050,19990,76
20241120,103100,1079408990,20000,19920,20000,19920,1652
20241120,103000,1046427510,19940,19880,19980,19870,1328
20241120,102900,1019960270,19880,19880,19890,19880,129
20241120,102800,1017395740,19880,19870,19880,19870,31
20241120,102700,1016779750,19890,19870,19900,19860,204
20241120,102600,1012726370,19870,19870,19900,19870,112
20241120,102500,1010500800,19870,19900,19910,19870,59
20241120,102400,1009328300,19910,19920,19930,19900,113
20241120,102300,1007079200,19900,19870,19900,19860,209
20241120,102200,1002923890,19850,19820,19860,19820,312
20241120,102100,996731080,19830,19810,19840,19790,1066
20241120,102000,975623610,19800,19820,19830,19800,894
20241120,101900,957912730,19820,19820,19820,19820,72
20241120,101800,956485690,19830,19860,19860,19830,986
20241120,101700,936909980,19870,19890,19900,19860,343
20241120,101600,930092650,19890,19890,19890,19890,3
20241120,101500,930032980,19890,19890,19890,19880,127
20241120,101400,927507460,19890,19920,19920,19890,694
20241120,101300,913683440,19920,19920,19930,19920,110
20241120,101200,911492230,19930,19930,19930,19920,489
20241120,101100,901746710,19940,19930,19940,19930,86
20241120,101000,900032710,19940,19930,19940,19930,323
20241120,100900,893595210,19920,19890,19920,19880,1017
20241120,100800,873353410,19890,19900,19900,19880,120
20241120,100700,870966580,19890,19880,19890,19880,103
20241120,100600,868918490,19880,19870,19880,19870,478
20241120,100500,859416490,19870,19870,19890,19870,580
20241120,100400,847888580,19860,19860,19860,19850,111
20241120,100300,845684210,19860,19850,19860,19850,11
20241120,100200,845465850,19840,19860,19870,19840,1434
20241120,100100,817006730,19860,19870,19870,19860,169
20241120,100000,813649250,19870,19870,19890,19870,115
20241120,095900,811364180,19860,19870,19870,19860,82
20241120,095800,809734970,19870,19880,19880,19850,136
20241120,095700,807033490,19880,19890,19890,19860,32
20241120,095600,806397350,19900,19880,19910,19880,781
20241120,095500,790861130,19870,19820,19870,19810,1147
20241120,095400,768097960,19820,19850,19850,19820,916
20241120,095300,749933590,19850,19870,19870,19820,640
20241120,095200,737230890,19820,19720,19820,19720,2595
20241120,095100,685930860,19710,19730,19730,19710,189
20241120,095000,682204800,19730,19770,19770,19710,3606
20241120,094900,611036650,19760,19800,19800,19760,205
20241120,094800,606980740,19790,19800,19800,19790,70
20241120,094700,605595340,19800,19810,19810,19780,89
20241120,094600,603833660,19810,19790,19810,19780,640
20241120,094500,591161570,19800,19820,19840,19800,1961
20241120,094400,552314250,19820,19860,19860,19820,1032
20241120,094300,531852380,19850,19780,19850,19770,2409
20241120,094200,484097650,19780,19770,19780,19760,528
20241120,094100,473656210,19770,19770,19770,19770,47
20241120,094000,472727020,19770,19760,19770,19750,114
20241120,093900,470474920,19760,19780,19780,19760,14
20241120,093800,470198130,19780,19760,19780,19760,64
20241120,093700,468933290,19760,19750,19760,19750,177
20241120,093600,465437460,19760,19770,19780,19760,382
20241120,093500,457885930,19770,19760,19780,19760,192
20241120,093400,454090880,19780,19720,19780,19720,2471
20241120,093300,405315710,19720,19730,19730,19710,91
20241120,093200,403521330,19730,19710,19730,19710,471
20241120,093100,394232490,19720,19710,19720,19710,62
20241120,093000,393010390,19720,19760,19760,19710,899
20241120,092900,375259740,19770,19810,19810,19760,2588
20241120,092800,324088200,19820,19840,19840,19810,1951
20241120,092700,285423000,19840,19850,19850,19830,22
20241120,092600,284986480,19840,19820,19840,19810,341
20241120,092500,278226360,19810,19820,19820,19810,15
20241120,092400,277929080,19820,19810,19820,19810,251
20241120,092300,272954610,19820,19800,19840,19800,596
20241120,092200,261148480,19810,19800,19810,19800,270
20241120,092100,255802410,19810,19800,19810,19790,978
20241120,092000,236428970,19810,19760,19810,19760,351
20241120,091900,229484350,19760,19800,19800,19760,1308
20241120,091800,203597090,19800,19810,19810,19800,642
20241120,091700,190879940,19820,19820,19830,19820,57
20241120,091600,189750130,19820,19810,19820,19810,66
20241120,091500,188442660,19810,19870,19870,19810,564
20241120,091400,177253710,19880,19850,19880,19850,202
20241120,091300,173242760,19850,19850,19860,19810,296
20241120,091200,167370960,19840,19810,19860,19800,101
20241120,091100,165368940,19820,19820,19840,19820,420
20241120,091000,157042140,19780,19780,19780,19740,1206
20241120,090900,133201470,19780,19800,19820,19770,1869
20241120,090800,96211220,19800,19820,19820,19800,316
20241120,090700,89951350,19820,19830,19840,19800,269
20241120,090600,84620560,19850,19880,19880,19850,77
20241120,090500,83089880,19880,19790,19880,19790,223
20241120,090400,78676530,19790,19870,19870,19790,99
20241120,090300,76715320,19880,19840,19880,19840,75
20241120,090200,75227280,19800,19840,19840,19800,1000
20241120,090100,55410260,19840,19860,19920,19830,547
20241120,090000,44551230,19860,19890,19930,19860,2240