KissMeData/084010/min/candle-20231128.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231128,195100,971760110,13960,13960,13960,13960,2174
20231128,195000,971760110,13960,13960,13960,13960,0
20231128,194900,971760110,13960,13960,13960,13960,0
20231128,194800,971760110,13960,13960,13960,13960,0
20231128,194700,971760110,13960,13960,13960,13960,0
20231128,194600,971760110,13960,13960,13960,13960,0
20231128,194500,971760110,13960,13960,13960,13960,0
20231128,194400,971760110,13960,13960,13960,13960,0
20231128,194300,971760110,13960,13960,13960,13960,0
20231128,194200,971760110,13960,13960,13960,13960,0
20231128,194100,971760110,13960,13960,13960,13960,0
20231128,194000,971760110,13960,13960,13960,13960,0
20231128,193900,971760110,13960,13960,13960,13960,0
20231128,193800,971760110,13960,13960,13960,13960,0
20231128,193700,971760110,13960,13960,13960,13960,0
20231128,193600,971760110,13960,13960,13960,13960,0
20231128,193500,971760110,13960,13960,13960,13960,0
20231128,193400,971760110,13960,13960,13960,13960,0
20231128,193300,971760110,13960,13960,13960,13960,0
20231128,193200,971760110,13960,13960,13960,13960,0
20231128,193100,971760110,13960,13960,13960,13960,0
20231128,193000,971760110,13960,13960,13960,13960,0
20231128,192900,971760110,13960,13960,13960,13960,0
20231128,192800,971760110,13960,13960,13960,13960,0
20231128,192700,971760110,13960,13960,13960,13960,0
20231128,192600,971760110,13960,13960,13960,13960,0
20231128,192500,971760110,13960,13960,13960,13960,0
20231128,192400,971760110,13960,13960,13960,13960,0
20231128,192300,971760110,13960,13960,13960,13960,0
20231128,192200,971760110,13960,13960,13960,13960,0
20231128,192100,971760110,13960,13960,13960,13960,2174
20231128,192000,971760110,13960,13960,13960,13960,0
20231128,191900,971760110,13960,13960,13960,13960,0
20231128,191800,971760110,13960,13960,13960,13960,0
20231128,191700,971760110,13960,13960,13960,13960,0
20231128,191600,971760110,13960,13960,13960,13960,0
20231128,191500,971760110,13960,13960,13960,13960,0
20231128,191400,971760110,13960,13960,13960,13960,0
20231128,191300,971760110,13960,13960,13960,13960,0
20231128,191200,971760110,13960,13960,13960,13960,0
20231128,191100,971760110,13960,13960,13960,13960,0
20231128,191000,971760110,13960,13960,13960,13960,0
20231128,190900,971760110,13960,13960,13960,13960,0
20231128,190800,971760110,13960,13960,13960,13960,0
20231128,190700,971760110,13960,13960,13960,13960,0
20231128,190600,971760110,13960,13960,13960,13960,0
20231128,190500,971760110,13960,13960,13960,13960,0
20231128,190400,971760110,13960,13960,13960,13960,0
20231128,190300,971760110,13960,13960,13960,13960,0
20231128,190200,971760110,13960,13960,13960,13960,0
20231128,190100,971760110,13960,13960,13960,13960,0
20231128,190000,971760110,13960,13960,13960,13960,0
20231128,185900,971760110,13960,13960,13960,13960,0
20231128,185800,971760110,13960,13960,13960,13960,0
20231128,185700,971760110,13960,13960,13960,13960,0
20231128,185600,971760110,13960,13960,13960,13960,0
20231128,185500,971760110,13960,13960,13960,13960,0
20231128,185400,971760110,13960,13960,13960,13960,0
20231128,185300,971760110,13960,13960,13960,13960,0
20231128,185200,971760110,13960,13960,13960,13960,0
20231128,185100,971760110,13960,13960,13960,13960,2174
20231128,185000,971760110,13960,13960,13960,13960,0
20231128,184900,971760110,13960,13960,13960,13960,0
20231128,184800,971760110,13960,13960,13960,13960,0
20231128,184700,971760110,13960,13960,13960,13960,0
20231128,184600,971760110,13960,13960,13960,13960,0
20231128,184500,971760110,13960,13960,13960,13960,0
20231128,184400,971760110,13960,13960,13960,13960,0
20231128,184300,971760110,13960,13960,13960,13960,0
20231128,184200,971760110,13960,13960,13960,13960,0
20231128,184100,971760110,13960,13960,13960,13960,0
20231128,184000,971760110,13960,13960,13960,13960,0
20231128,183900,971760110,13960,13960,13960,13960,0
20231128,183800,971760110,13960,13960,13960,13960,0
20231128,183700,971760110,13960,13960,13960,13960,0
20231128,183600,971760110,13960,13960,13960,13960,0
20231128,183500,971760110,13960,13960,13960,13960,0
20231128,183400,971760110,13960,13960,13960,13960,0
20231128,183300,971760110,13960,13960,13960,13960,0
20231128,183200,971760110,13960,13960,13960,13960,0
20231128,183100,971760110,13960,13960,13960,13960,0
20231128,183000,971760110,13960,13960,13960,13960,0
20231128,182900,971760110,13960,13960,13960,13960,0
20231128,182800,971760110,13960,13960,13960,13960,0
20231128,182700,971760110,13960,13960,13960,13960,0
20231128,182600,971760110,13960,13960,13960,13960,0
20231128,182500,971760110,13960,13960,13960,13960,0
20231128,182400,971760110,13960,13960,13960,13960,0
20231128,182300,971760110,13960,13960,13960,13960,0
20231128,182200,971760110,13960,13960,13960,13960,0
20231128,182100,971760110,13960,13960,13960,13960,2174
20231128,182000,971760110,13960,13960,13960,13960,0
20231128,181900,971760110,13960,13960,13960,13960,0
20231128,181800,971760110,13960,13960,13960,13960,0
20231128,181700,971760110,13960,13960,13960,13960,0
20231128,181600,971760110,13960,13960,13960,13960,0
20231128,181500,971760110,13960,13960,13960,13960,0
20231128,181400,971760110,13960,13960,13960,13960,0
20231128,181300,971760110,13960,13960,13960,13960,0
20231128,181200,971760110,13960,13960,13960,13960,0
20231128,181100,971760110,13960,13960,13960,13960,0
20231128,181000,971760110,13960,13960,13960,13960,0
20231128,180900,971760110,13960,13960,13960,13960,0
20231128,180800,971760110,13960,13960,13960,13960,0
20231128,180700,971760110,13960,13960,13960,13960,0
20231128,180600,971760110,13960,13960,13960,13960,0
20231128,180500,971760110,13960,13960,13960,13960,0
20231128,180400,971760110,13960,13960,13960,13960,0
20231128,180300,971760110,13960,13960,13960,13960,0
20231128,180200,971760110,13960,13960,13960,13960,0
20231128,180100,971760110,13960,13960,13960,13960,0
20231128,180000,971760110,13960,13960,13960,13960,0
20231128,175900,971760110,13960,13960,13960,13960,0
20231128,175800,971760110,13960,13960,13960,13960,0
20231128,175700,971760110,13960,13960,13960,13960,0
20231128,175600,971760110,13960,13960,13960,13960,0
20231128,175500,971760110,13960,13960,13960,13960,0
20231128,175400,971760110,13960,13960,13960,13960,0
20231128,175300,971760110,13960,13960,13960,13960,0
20231128,175200,971760110,13960,13960,13960,13960,0
20231128,175100,971760110,13960,13960,13960,13960,2174
20231128,175000,971760110,13960,13960,13960,13960,0
20231128,174900,971760110,13960,13960,13960,13960,0
20231128,174800,971760110,13960,13960,13960,13960,0
20231128,174700,971760110,13960,13960,13960,13960,0
20231128,174600,971760110,13960,13960,13960,13960,0
20231128,174500,971760110,13960,13960,13960,13960,0
20231128,174400,971760110,13960,13960,13960,13960,0
20231128,174300,971760110,13960,13960,13960,13960,0
20231128,174200,971760110,13960,13960,13960,13960,0
20231128,174100,971760110,13960,13960,13960,13960,0
20231128,174000,971760110,13960,13960,13960,13960,0
20231128,173900,971760110,13960,13960,13960,13960,0
20231128,173800,971760110,13960,13960,13960,13960,0
20231128,173700,971760110,13960,13960,13960,13960,0
20231128,173600,971760110,13960,13960,13960,13960,0
20231128,173500,971760110,13960,13960,13960,13960,0
20231128,173400,971760110,13960,13960,13960,13960,0
20231128,173300,971760110,13960,13960,13960,13960,0
20231128,173200,971760110,13960,13960,13960,13960,0
20231128,173100,971760110,13960,13960,13960,13960,0
20231128,173000,971760110,13960,13960,13960,13960,0
20231128,172900,971760110,13960,13960,13960,13960,0
20231128,172800,971760110,13960,13960,13960,13960,0
20231128,172700,971760110,13960,13960,13960,13960,0
20231128,172600,971760110,13960,13960,13960,13960,0
20231128,172500,971760110,13960,13960,13960,13960,0
20231128,172400,971760110,13960,13960,13960,13960,0
20231128,172300,971760110,13960,13960,13960,13960,0
20231128,172200,971760110,13960,13960,13960,13960,0
20231128,172100,971760110,13960,13960,13960,13960,2174
20231128,172000,971760110,13960,13960,13960,13960,0
20231128,171900,971760110,13960,13960,13960,13960,0
20231128,171800,971760110,13960,13960,13960,13960,0
20231128,171700,971760110,13960,13960,13960,13960,0
20231128,171600,971760110,13960,13960,13960,13960,0
20231128,171500,971760110,13960,13960,13960,13960,0
20231128,171400,971760110,13960,13960,13960,13960,0
20231128,171300,971760110,13960,13960,13960,13960,0
20231128,171200,971760110,13960,13960,13960,13960,0
20231128,171100,971760110,13960,13960,13960,13960,0
20231128,171000,971760110,13960,13960,13960,13960,0
20231128,170900,971760110,13960,13960,13960,13960,0
20231128,170800,971760110,13960,13960,13960,13960,0
20231128,170700,971760110,13960,13960,13960,13960,0
20231128,170600,971760110,13960,13960,13960,13960,0
20231128,170500,971760110,13960,13960,13960,13960,0
20231128,170400,971760110,13960,13960,13960,13960,0
20231128,170300,971760110,13960,13960,13960,13960,0
20231128,170200,971760110,13960,13960,13960,13960,0
20231128,170100,971760110,13960,13960,13960,13960,0
20231128,170000,971760110,13960,13960,13960,13960,0
20231128,165900,971760110,13960,13960,13960,13960,0
20231128,165800,971760110,13960,13960,13960,13960,0
20231128,165700,971760110,13960,13960,13960,13960,0
20231128,165600,971760110,13960,13960,13960,13960,0
20231128,165500,971760110,13960,13960,13960,13960,0
20231128,165400,971760110,13960,13960,13960,13960,0
20231128,165300,971760110,13960,13960,13960,13960,0
20231128,165200,971760110,13960,13960,13960,13960,0
20231128,165100,971760110,13960,13960,13960,13960,2174
20231128,165000,971760110,13960,13960,13960,13960,0
20231128,164900,971760110,13960,13960,13960,13960,0
20231128,164800,971760110,13960,13960,13960,13960,0
20231128,164700,971760110,13960,13960,13960,13960,0
20231128,164600,971760110,13960,13960,13960,13960,0
20231128,164500,971760110,13960,13960,13960,13960,0
20231128,164400,971760110,13960,13960,13960,13960,0
20231128,164300,971760110,13960,13960,13960,13960,0
20231128,164200,971760110,13960,13960,13960,13960,0
20231128,164100,971760110,13960,13960,13960,13960,0
20231128,164000,971760110,13960,13960,13960,13960,0
20231128,163900,971760110,13960,13960,13960,13960,0
20231128,163800,971760110,13960,13960,13960,13960,0
20231128,163700,971760110,13960,13960,13960,13960,0
20231128,163600,971760110,13960,13960,13960,13960,0
20231128,163500,971760110,13960,13960,13960,13960,0
20231128,163400,971760110,13960,13960,13960,13960,0
20231128,163300,971760110,13960,13960,13960,13960,0
20231128,163200,971760110,13960,13960,13960,13960,0
20231128,163100,971760110,13960,13960,13960,13960,0
20231128,163000,971760110,13960,13960,13960,13960,0
20231128,162900,971760110,13960,13960,13960,13960,0
20231128,162800,971760110,13960,13960,13960,13960,0
20231128,162700,971760110,13960,13960,13960,13960,0
20231128,162600,971760110,13960,13960,13960,13960,0
20231128,162500,971760110,13960,13960,13960,13960,0
20231128,162400,971760110,13960,13960,13960,13960,0
20231128,162300,971760110,13960,13960,13960,13960,0
20231128,162200,971760110,13960,13960,13960,13960,0
20231128,162100,971760110,13960,13960,13960,13960,2174
20231128,162000,971760110,13960,13960,13960,13960,0
20231128,161900,971760110,13960,13960,13960,13960,0
20231128,161800,971760110,13960,13960,13960,13960,0
20231128,161700,971760110,13960,13960,13960,13960,0
20231128,161600,971760110,13960,13960,13960,13960,0
20231128,161500,971760110,13960,13960,13960,13960,0
20231128,161400,971760110,13960,13960,13960,13960,0
20231128,161300,971760110,13960,13960,13960,13960,0
20231128,161200,971760110,13960,13960,13960,13960,0
20231128,161100,971760110,13960,13960,13960,13960,0
20231128,161000,971760110,13960,13960,13960,13960,0
20231128,160900,971760110,13960,13960,13960,13960,0
20231128,160800,971760110,13960,13960,13960,13960,0
20231128,160700,971760110,13960,13960,13960,13960,0
20231128,160600,971760110,13960,13960,13960,13960,0
20231128,160500,971760110,13960,13960,13960,13960,0
20231128,160400,971760110,13960,13960,13960,13960,0
20231128,160300,971760110,13960,13960,13960,13960,0
20231128,160200,971760110,13960,13960,13960,13960,0
20231128,160100,971760110,13960,13960,13960,13960,0
20231128,160000,971760110,13960,13960,13960,13960,0
20231128,155900,971760110,13960,13960,13960,13960,0
20231128,155800,971760110,13960,13960,13960,13960,0
20231128,155700,971760110,13960,13960,13960,13960,0
20231128,155600,971760110,13960,13960,13960,13960,0
20231128,155500,971760110,13960,13960,13960,13960,0
20231128,155400,971760110,13960,13960,13960,13960,0
20231128,155300,971760110,13960,13960,13960,13960,0
20231128,155200,971760110,13960,13960,13960,13960,0
20231128,155100,971760110,13960,13960,13960,13960,2174
20231128,155000,971760110,13960,13960,13960,13960,0
20231128,154900,971760110,13960,13960,13960,13960,0
20231128,154800,971760110,13960,13960,13960,13960,0
20231128,154700,971760110,13960,13960,13960,13960,0
20231128,154600,971760110,13960,13960,13960,13960,0
20231128,154500,971760110,13960,13960,13960,13960,0
20231128,154400,971760110,13960,13960,13960,13960,0
20231128,154300,971760110,13960,13960,13960,13960,0
20231128,154200,971760110,13960,13960,13960,13960,0
20231128,154100,971760110,13960,13960,13960,13960,0
20231128,154000,971760110,13960,13960,13960,13960,0
20231128,153900,971760110,13960,13960,13960,13960,0
20231128,153800,971760110,13960,13960,13960,13960,0
20231128,153700,971760110,13960,13960,13960,13960,0
20231128,153600,971760110,13960,13960,13960,13960,0
20231128,153500,971760110,13960,13960,13960,13960,0
20231128,153400,971760110,13960,13960,13960,13960,0
20231128,153300,971760110,13960,13960,13960,13960,0
20231128,153200,971760110,13960,13960,13960,13960,0
20231128,153100,971760110,13960,13960,13960,13960,0
20231128,153000,971760110,13960,13960,13960,13960,2174
20231128,152900,941411070,13960,13960,13960,13960,0
20231128,152800,941411070,13960,13960,13960,13960,0
20231128,152700,941411070,13960,13960,13960,13960,0
20231128,152600,941411070,13960,13960,13960,13960,0
20231128,152500,941411070,13960,13960,13960,13960,0
20231128,152400,941411070,13960,13960,13960,13960,0
20231128,152300,941411070,13960,13960,13960,13960,0
20231128,152200,941411070,13960,13960,13960,13960,0
20231128,152100,941411070,13960,13960,13960,13960,0
20231128,152000,941411070,13960,13960,13960,13960,0
20231128,151900,941411070,13960,13980,13980,13960,570
20231128,151800,933447910,14000,14000,14000,14000,28
20231128,151700,933055910,14000,14000,14000,13980,132
20231128,151600,931208350,14000,13990,14000,13980,155
20231128,151500,929039490,14000,14010,14010,14000,93
20231128,151400,927737440,14040,14040,14040,14040,0
20231128,151300,927737440,14040,14000,14040,13990,77
20231128,151200,926659080,14000,13980,14000,13980,113
20231128,151100,925077970,13990,13980,13990,13980,119
20231128,151000,923413420,13980,13990,13990,13970,386
20231128,150900,918017540,13990,14030,14030,13990,331
20231128,150800,913385890,14040,14040,14040,14040,5
20231128,150700,913315690,14000,13980,14000,13980,294
20231128,150600,909201570,14000,13980,14000,13980,63
20231128,150500,908320470,13990,14000,14000,13990,19
20231128,150400,908054560,13990,13970,13990,13970,82
20231128,150300,906908990,13970,13980,13980,13970,62
20231128,150200,906042490,13980,13980,13980,13980,46
20231128,150100,905399410,13990,13980,13990,13980,68
20231128,150000,904448590,14000,13960,14000,13960,69
20231128,145900,903484550,14000,14010,14010,14000,323
20231128,145800,898962400,14030,14020,14030,14010,704
20231128,145700,889093590,14020,14010,14020,14010,65
20231128,145600,888182880,14020,14020,14020,14020,100
20231128,145500,886780880,14010,14010,14040,14010,249
20231128,145400,883291260,14010,14010,14010,14010,77
20231128,145300,882212490,14010,14000,14010,14000,95
20231128,145200,880882430,14000,14030,14030,14000,89
20231128,145100,879636250,14000,13990,14000,13990,35
20231128,145000,879146350,14030,14030,14050,14030,410
20231128,144900,873389630,14030,13960,14030,13960,180
20231128,144800,870870970,13940,13960,13970,13940,111
20231128,144700,869322460,13960,13950,13970,13950,81
20231128,144600,868191730,13960,13950,13960,13940,327
20231128,144500,863630680,13950,13970,13970,13950,126
20231128,144400,861871890,13980,13980,13980,13980,0
20231128,144300,861871890,13980,13980,13980,13980,6
20231128,144200,861788010,13980,13960,13980,13960,81
20231128,144100,860656830,13980,13980,13980,13960,298
20231128,144000,856491950,13990,13990,13990,13990,35
20231128,143900,856002300,13990,13970,13990,13960,323
20231128,143800,851490040,13970,13980,13980,13970,213
20231128,143700,848514380,13990,13990,13990,13980,60
20231128,143600,847675490,13980,13990,13990,13970,53
20231128,143500,846934720,13980,13980,13990,13970,423
20231128,143400,841024270,14000,14000,14000,13970,1116
20231128,143300,825407620,14000,13990,14000,13990,45
20231128,143200,824777870,14040,13990,14040,13990,24
20231128,143100,824441860,14060,14000,14060,14000,44
20231128,143000,823825260,14070,14000,14070,14000,76
20231128,142900,822760840,14000,13980,14000,13970,189
20231128,142800,820119430,13970,13970,13980,13970,130
20231128,142700,818303080,13980,13990,13990,13980,97
20231128,142600,816946810,13990,13990,13990,13990,21
20231128,142500,816653020,14000,14000,14080,14000,74
20231128,142400,815616540,14000,14080,14080,14000,18
20231128,142300,815364380,14090,13990,14090,13990,62
20231128,142200,814496420,13990,13980,13990,13970,741
20231128,142100,804139130,13990,13990,13990,13990,36
20231128,142000,803635490,14010,14010,14040,14010,55
20231128,141900,802864790,13990,13990,13990,13990,57
20231128,141800,802067360,13990,14000,14010,13990,132
20231128,141700,800219560,14000,14000,14000,14000,85
20231128,141600,799029560,14010,14000,14010,14000,20
20231128,141500,798749500,14010,14000,14010,14000,78
20231128,141400,797657240,14020,14020,14020,14010,45
20231128,141300,797026680,14020,14020,14020,14020,105
20231128,141200,795554580,14010,14020,14020,14010,226
20231128,141100,792386820,14020,14010,14020,14010,30
20231128,141000,791966470,14010,14010,14010,14010,43
20231128,140900,791364040,14030,14020,14030,14010,213
20231128,140800,788378910,14030,14020,14030,14020,60
20231128,140700,787537610,14030,14030,14030,14020,94
20231128,140600,786219380,14030,14030,14030,14030,51
20231128,140500,785503850,14040,14030,14040,14030,73
20231128,140400,784479400,14040,14030,14060,14030,78
20231128,140300,783384680,14030,14070,14070,14030,264
20231128,140200,779671520,14070,14100,14100,14070,771
20231128,140100,768815820,14100,14090,14100,14090,461
20231128,140000,762319890,14090,14100,14100,14090,90
20231128,135900,761051390,14100,14100,14100,14100,44
20231128,135800,760430990,14100,14140,14140,14100,32
20231128,135700,759979510,14150,14150,14150,14150,5
20231128,135600,759908760,14140,14140,14140,14140,325
20231128,135500,755313260,14140,14150,14150,14140,33
20231128,135400,754846580,14150,14140,14150,14140,28
20231128,135300,754450640,14150,14150,14150,14140,40
20231128,135200,753884980,14150,14140,14150,14140,109
20231128,135100,752343610,14140,14130,14140,14130,529
20231128,135000,744868550,14130,14090,14130,14090,176
20231128,134900,742387800,14100,14090,14110,14090,59
20231128,134800,741556030,14100,14110,14110,14100,94
20231128,134700,740230580,14100,14100,14100,14100,21
20231128,134600,739934480,14100,14120,14120,14100,39
20231128,134500,739384460,14130,14130,14130,14130,0
20231128,134400,739384460,14130,14100,14130,14100,409
20231128,134300,733606460,14100,14100,14100,14100,34
20231128,134200,733127060,14110,14100,14110,14100,51
20231128,134100,732407900,14110,14110,14110,14110,6
20231128,134000,732323240,14120,14120,14120,14120,0
20231128,133900,732323240,14120,14120,14120,14120,56
20231128,133800,731532520,14100,14100,14100,14100,0
20231128,133700,731532520,14100,14110,14110,14100,53
20231128,133600,730785150,14100,14100,14100,14100,34
20231128,133500,730305750,14100,14120,14120,14100,25
20231128,133400,729953130,14130,14130,14130,14130,0
20231128,133300,729953130,14130,14130,14130,14130,8
20231128,133200,729840090,14110,14100,14110,14100,86
20231128,133100,728627480,14090,14090,14090,14090,0
20231128,133000,728627480,14090,14110,14110,14090,9
20231128,132900,728500570,14110,14090,14110,14090,169
20231128,132800,726119040,14120,14120,14120,14120,6
20231128,132700,726034320,14100,14100,14100,14100,72
20231128,132600,725019120,14100,14100,14100,14100,5
20231128,132500,724948620,14090,14100,14100,14090,85
20231128,132400,723750910,14090,14090,14090,14090,19
20231128,132300,723483200,14110,14110,14110,14110,7
20231128,132200,723384430,14090,14090,14090,14090,51
20231128,132100,722665840,14120,14120,14120,14090,58
20231128,132000,721848380,14130,14130,14130,14130,0
20231128,131900,721848380,14130,14090,14130,14090,1321
20231128,131800,703227310,14100,14100,14100,14100,1
20231128,131700,703213210,14100,14090,14100,14090,31
20231128,131600,702776380,14100,14090,14100,14090,26
20231128,131500,702409980,14090,14090,14090,14090,79
20231128,131400,701296870,14090,14100,14100,14090,79
20231128,131300,700183700,14100,14100,14100,14100,27
20231128,131200,699803000,14110,14110,14110,14110,6
20231128,131100,699718340,14080,14090,14110,14080,356
20231128,131000,694702300,14080,14090,14090,14080,171
20231128,130900,692293420,14110,14110,14110,14110,6
20231128,130800,692208760,14100,14080,14100,14080,244
20231128,130700,688769280,14100,14100,14100,14100,6
20231128,130600,688684680,14100,14070,14100,14070,124
20231128,130500,686938890,14080,14070,14080,14070,42
20231128,130400,686347870,14080,14080,14080,14070,32
20231128,130300,685897570,14080,14080,14080,14070,211
20231128,130200,682927690,14080,14070,14080,14070,28
20231128,130100,682533710,14080,14070,14080,14070,77
20231128,130000,681450230,14080,14070,14080,14070,127
20231128,125900,679663070,14070,14070,14070,14070,25
20231128,125800,679311320,14080,14070,14080,14070,40
20231128,125700,678748460,14070,14080,14080,14070,127
20231128,125600,676960570,14080,14070,14080,14070,37
20231128,125500,676439920,14080,14070,14080,14070,9
20231128,125400,676313210,14080,14070,14080,14070,63
20231128,125300,675426650,14090,14090,14090,14090,4
20231128,125200,675370290,14090,14090,14090,14070,31
20231128,125100,674933520,14090,14080,14090,14080,210
20231128,125000,671976470,14080,14080,14080,14080,10
20231128,124900,671835670,14090,14070,14090,14070,75
20231128,124800,670780300,14070,14070,14080,14070,152
20231128,124700,668641410,14070,14090,14090,14070,336
20231128,124600,663913770,14070,14070,14070,14070,47
20231128,124500,663252480,14080,14070,14080,14070,55
20231128,124400,662478580,14070,14090,14090,14070,94
20231128,124300,661155870,14070,14070,14070,14070,16
20231128,124200,660930750,14080,14080,14080,14080,5
20231128,124100,660860350,14080,14010,14080,14010,36
20231128,124000,660354590,14020,14090,14090,14020,40
20231128,123900,659793370,14090,14090,14090,14090,3
20231128,123800,659751100,14090,14070,14090,14070,494
20231128,123700,652799980,14070,14070,14070,14070,33
20231128,123600,652335670,14100,14070,14100,14070,383
20231128,123500,646946410,14090,14090,14090,14090,6
20231128,123400,646861870,14070,14070,14070,14070,21
20231128,123300,646566400,14070,14100,14100,14070,39
20231128,123200,646017520,14070,14070,14070,14070,19
20231128,123100,645750190,14110,14070,14110,14070,25
20231128,123000,645398200,14070,14070,14070,14070,33
20231128,122900,644933890,14120,14120,14120,14120,6
20231128,122800,644849170,14120,14120,14120,14120,123
20231128,122700,643112410,14120,14070,14120,14070,562
20231128,122600,635186570,14090,14070,14090,14070,12
20231128,122500,635017610,14090,14090,14090,14090,0
20231128,122400,635017610,14090,14070,14090,14070,58
20231128,122300,634201450,14070,14070,14070,14070,68
20231128,122200,633244690,14070,14070,14100,14070,147
20231128,122100,631175820,14080,14020,14080,14020,226
20231128,122000,627995300,14110,14020,14110,14020,55
20231128,121900,627222760,14130,14130,14130,14130,5
20231128,121800,627152110,14110,14090,14120,14010,376
20231128,121700,621855940,14130,14130,14130,14130,6
20231128,121600,621771160,14100,14090,14100,14010,426
20231128,121500,615769960,14100,14090,14100,14090,31
20231128,121400,615333110,14010,14090,14090,14010,180
20231128,121300,612811150,14100,14090,14100,14020,187
20231128,121200,610178320,14090,14010,14090,14010,135
20231128,121100,608276970,14010,14010,14010,14010,75
20231128,121000,607226220,14090,14010,14090,14010,299
20231128,120900,603016130,14010,14090,14090,14010,134
20231128,120800,601130790,14100,14090,14100,14090,193
20231128,120700,598410760,14100,14090,14100,14010,410
20231128,120600,592661420,14090,14020,14090,14020,60
20231128,120500,591818330,14020,14090,14090,14020,170
20231128,120400,589433390,14090,14100,14100,14090,15
20231128,120300,589221940,14100,14040,14100,14040,301
20231128,120200,584986600,14020,14020,14020,14020,89
20231128,120100,583738820,14050,14020,14050,14020,30
20231128,120000,583318070,14060,14060,14060,14060,1
20231128,115900,583304010,14080,14020,14080,14020,365
20231128,115800,578185040,14050,14050,14050,14050,28
20231128,115700,577791640,14070,14070,14070,14070,7
20231128,115600,577693150,14020,14020,14020,14010,80
20231128,115500,576572070,14020,14020,14020,14020,6
20231128,115400,576487950,14090,14080,14090,14080,16
20231128,115300,576262570,14080,14080,14080,14080,25
20231128,115200,575910570,14090,14080,14090,13970,149
20231128,115100,573818450,14050,14040,14050,14040,127
20231128,115000,572034370,14030,13960,14030,13960,60
20231128,114900,571196350,13960,13960,13960,13960,12
20231128,114800,571028830,13970,13970,13970,13970,41
20231128,114700,570456060,14020,14020,14020,14020,5
20231128,114600,570385960,13970,13970,13970,13970,8
20231128,114500,570274200,13970,13970,13980,13970,47
20231128,114400,569617550,13970,13970,13970,13970,28
20231128,114300,569226390,13980,13970,13980,13970,51
20231128,114200,568513870,13980,13980,13980,13970,717
20231128,114100,558497210,14020,14000,14020,14000,196
20231128,114000,555753090,14000,13980,14000,13980,242
20231128,113900,552365730,13970,13970,13970,13970,21
20231128,113800,552072360,13970,13990,14000,13970,64
20231128,113700,551177130,13990,13990,13990,13990,1
20231128,113600,551163140,14010,14010,14010,14010,6
20231128,113500,551079080,13990,14000,14000,13990,45
20231128,113400,550449520,13990,13990,13990,13980,40
20231128,113300,549890190,13980,13980,13980,13980,50
20231128,113200,549191190,13990,13990,13990,13990,6
20231128,113100,549107250,13990,14010,14010,13990,48
20231128,113000,548435610,13990,13990,13990,13990,3
20231128,112900,548393640,13980,13980,13980,13980,69
20231128,112800,547429020,13980,13980,13980,13980,24
20231128,112700,547093500,14050,14050,14050,14050,6
20231128,112600,547009200,14070,14070,14070,14070,0
20231128,112500,547009200,14070,14070,14070,14070,5
20231128,112400,546938850,13980,13990,13990,13980,88
20231128,112300,545708550,13980,13980,13980,13980,19
20231128,112200,545442930,13980,13980,14000,13980,14
20231128,112100,545247070,13990,13990,13990,13990,68
20231128,112000,544295750,14010,14030,14030,14010,17
20231128,111900,544057480,14010,14010,14010,14010,25
20231128,111800,543707230,14010,14030,14040,14010,166
20231128,111700,541377300,14040,14040,14040,14040,153
20231128,111600,539229180,14080,14040,14080,14040,26
20231128,111500,538863940,14090,14090,14090,14090,6
20231128,111400,538779400,14040,14040,14040,14040,33
20231128,111300,538316080,14100,14050,14100,14050,85
20231128,111200,537120030,14120,14120,14120,14120,10
20231128,111100,536978830,14110,14060,14110,14060,69
20231128,111000,536008440,14140,14130,14150,14060,334
20231128,110900,531291180,14150,14150,14150,14150,6
20231128,110800,531206280,14050,14110,14150,14050,1157
20231128,110700,514853370,14020,14120,14120,14020,90
20231128,110600,513591470,14120,14020,14120,14020,905
20231128,110500,500834470,14010,14010,14010,14010,80
20231128,110400,499713670,14020,14020,14020,14020,99
20231128,110300,498325690,14030,14030,14030,14020,30
20231128,110200,497904800,14030,14020,14030,14020,9
20231128,110100,497778600,14020,14020,14020,14020,19
20231128,110000,497512220,14030,14030,14030,13980,98
20231128,105900,496141090,14030,14030,14030,14030,10
20231128,105800,496000790,13990,13990,13990,13990,63
20231128,105700,495119420,14000,13990,14000,13990,39
20231128,105600,494573750,14000,14000,14000,14000,4
20231128,105500,494517750,14030,13980,14030,13980,7
20231128,105400,494419590,14040,14030,14040,14030,46
20231128,105300,493774110,14030,14010,14030,13980,547
20231128,105200,486103950,14010,14010,14010,14010,14
20231128,105100,485907810,14000,14020,14020,14000,482
20231128,105000,479158990,14020,14000,14020,14000,67
20231128,104900,478220870,14000,14010,14010,14000,19
20231128,104800,477954690,14000,14000,14000,14000,42
20231128,104700,477366690,14010,13990,14010,13990,218
20231128,104600,474315020,13990,13920,13990,13920,306
20231128,104500,470040030,13910,13910,13910,13910,37
20231128,104400,469525360,13920,13920,13920,13920,10
20231128,104300,469386160,13910,13930,13930,13910,622
20231128,104200,460723020,13930,13940,13940,13930,591
20231128,104100,452487290,13940,13940,13940,13930,169
20231128,104000,450131580,13940,13940,13940,13940,0
20231128,103900,450131580,13940,13980,13980,13940,69
20231128,103800,449168280,13970,13970,13970,13970,6
20231128,103700,449084460,13970,13950,13970,13940,89
20231128,103600,447843530,13950,13940,13950,13940,79
20231128,103500,446742110,13940,13940,13940,13940,26
20231128,103400,446379670,13930,13890,13930,13890,201
20231128,103300,443582670,13890,13880,13890,13870,79
20231128,103200,442486090,13880,13880,13880,13880,18
20231128,103100,442236250,13870,13870,13870,13870,48
20231128,103000,441570490,13870,13860,13880,13860,75
20231128,102900,440530380,13860,13860,13860,13860,48
20231128,102800,439865100,13880,13870,13880,13870,69
20231128,102700,438908010,13890,13890,13890,13890,5
20231128,102600,438838560,13890,13850,13890,13850,340
20231128,102500,434118340,13840,13850,13870,13840,392
20231128,102400,428689350,13850,13850,13850,13850,160
20231128,102300,426473350,13860,13850,13860,13850,46
20231128,102200,425835840,13850,13860,13860,13850,39
20231128,102100,425295670,13860,13860,13860,13860,128
20231128,102000,423521590,13870,13880,13880,13870,130
20231128,101900,421718430,13880,13870,13880,13870,36
20231128,101800,421219060,13870,13850,13890,13850,81
20231128,101700,420096240,13860,13860,13860,13860,123
20231128,101600,418391460,13860,13870,13880,13860,510
20231128,101500,411322560,13860,13860,13860,13860,34
20231128,101400,410851320,13880,13860,13880,13860,135
20231128,101300,408979820,13880,13860,13880,13860,599
20231128,101200,400666940,13880,13870,13880,13860,160
20231128,101100,398446680,13870,13880,13880,13860,372
20231128,101000,393286960,13870,13880,13880,13870,261
20231128,100900,389665240,13900,13880,13900,13880,88
20231128,100800,388443580,13880,13860,13880,13860,128
20231128,100700,386668220,13870,13870,13880,13860,169
20231128,100600,384324590,13860,13880,13880,13860,62
20231128,100500,383464570,13880,13900,13900,13840,2797
20231128,100400,344662560,13930,13900,13930,13900,602
20231128,100300,336293880,13910,13910,13910,13910,348
20231128,100200,331453200,13940,13940,13940,13940,6
20231128,100100,331369560,13940,13910,13940,13900,322
20231128,100000,326890660,13910,13910,13950,13900,265
20231128,095900,323204370,13910,13900,13910,13900,703
20231128,095800,313430520,13910,13920,13920,13900,1055
20231128,095700,298748710,13920,13940,13940,13920,96
20231128,095600,297411430,13940,13950,13950,13940,92
20231128,095500,296128460,13950,14010,14010,13950,31
20231128,095400,295695340,13940,13950,13950,13940,193
20231128,095300,293004050,13950,13960,13960,13950,183
20231128,095200,290450920,13960,13960,13960,13960,25
20231128,095100,290101920,13960,13950,14000,13950,40
20231128,095000,289543660,13950,13960,13960,13950,25
20231128,094900,289194710,14020,14020,14020,14020,6
20231128,094800,289110590,13950,14020,14020,13950,1192
20231128,094700,272470330,13980,13980,13980,13980,121
20231128,094600,270778750,13980,14030,14030,13980,361
20231128,094500,265728610,14000,14010,14010,14000,500
20231128,094400,258728130,14030,14010,14030,14010,112
20231128,094300,257157450,14010,14030,14030,14010,210
20231128,094200,254215150,14030,14010,14030,14010,8
20231128,094100,254102960,14010,14010,14010,14010,200
20231128,094000,251300960,14030,14010,14030,14000,101
20231128,093900,249885530,13980,14030,14030,13980,7
20231128,093800,249787420,13970,13970,13970,13970,0
20231128,093700,249787420,13970,14020,14020,13970,39
20231128,093600,249242290,13980,13990,14030,13980,77
20231128,093500,248163750,14030,14030,14040,14030,18
20231128,093400,247911090,13980,13980,13980,13980,14
20231128,093300,247715370,14030,13970,14040,13970,38
20231128,093200,247182570,13970,13980,13990,13970,215
20231128,093100,244176710,13990,13990,13990,13980,47
20231128,093000,243519190,13990,13990,14030,13980,83
20231128,092900,242358060,14030,14030,14030,13980,53
20231128,092800,241616520,14030,14010,14030,14010,300
20231128,092700,237407770,14030,14030,14030,14030,14
20231128,092600,237211350,14040,13980,14040,13980,30
20231128,092500,236791590,13970,13980,13980,13970,32
20231128,092400,236344330,13980,13980,14040,13980,50
20231128,092300,235644610,13970,14090,14090,13970,58
20231128,092200,234830690,14100,14010,14100,13960,532
20231128,092100,227374960,14000,13950,14000,13950,483
20231128,092000,220614120,13950,13900,13950,13860,876
20231128,091900,208430850,13960,14040,14050,13880,2922
20231128,091800,167572970,14040,14090,14090,14010,1841
20231128,091700,141718250,14060,14090,14130,14060,572
20231128,091600,133672990,14090,14100,14150,14090,298
20231128,091500,129471190,14160,14160,14160,14160,1
20231128,091400,129457030,14160,14160,14170,14150,522
20231128,091300,122065400,14160,14090,14160,14090,15
20231128,091200,121853210,14090,14090,14090,14090,13
20231128,091100,121670040,14090,14080,14200,14060,2465
20231128,091000,86913280,14100,14160,14160,14090,1495
20231128,090900,65820760,14160,14130,14160,14130,1128
20231128,090800,49870770,14130,14120,14130,14120,15
20231128,090700,49658920,14130,14120,14130,14110,84
20231128,090600,48473210,14140,14130,14140,14120,162
20231128,090500,46185360,14140,14160,14160,14130,622
20231128,090400,37389710,14160,14180,14180,14160,110
20231128,090300,35832070,14190,14080,14190,14080,207
20231128,090200,32899350,14080,14150,14210,14080,1040
20231128,090100,18224940,14200,14240,14240,14200,635
20231128,090000,9196910,14230,14360,14360,14230,641