KissMeData/089980/min/candle-20241128.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241128,200400,520108020,20400,20400,20400,20400,965
20241128,200300,520108020,20400,20400,20400,20400,0
20241128,200200,520108020,20400,20400,20400,20400,0
20241128,200100,520108020,20400,20400,20400,20400,0
20241128,200000,520108020,20400,20400,20400,20400,0
20241128,195900,520108020,20400,20400,20400,20400,0
20241128,195800,520108020,20400,20400,20400,20400,0
20241128,195700,520108020,20400,20400,20400,20400,0
20241128,195600,520108020,20400,20400,20400,20400,0
20241128,195500,520108020,20400,20400,20400,20400,0
20241128,195400,520108020,20400,20400,20400,20400,0
20241128,195300,520108020,20400,20400,20400,20400,0
20241128,195200,520108020,20400,20400,20400,20400,0
20241128,195100,520108020,20400,20400,20400,20400,0
20241128,195000,520108020,20400,20400,20400,20400,0
20241128,194900,520108020,20400,20400,20400,20400,0
20241128,194800,520108020,20400,20400,20400,20400,0
20241128,194700,520108020,20400,20400,20400,20400,0
20241128,194600,520108020,20400,20400,20400,20400,0
20241128,194500,520108020,20400,20400,20400,20400,0
20241128,194400,520108020,20400,20400,20400,20400,0
20241128,194300,520108020,20400,20400,20400,20400,0
20241128,194200,520108020,20400,20400,20400,20400,0
20241128,194100,520108020,20400,20400,20400,20400,0
20241128,194000,520108020,20400,20400,20400,20400,0
20241128,193900,520108020,20400,20400,20400,20400,0
20241128,193800,520108020,20400,20400,20400,20400,0
20241128,193700,520108020,20400,20400,20400,20400,0
20241128,193600,520108020,20400,20400,20400,20400,0
20241128,193500,520108020,20400,20400,20400,20400,0
20241128,193400,520108020,20400,20400,20400,20400,965
20241128,193300,520108020,20400,20400,20400,20400,0
20241128,193200,520108020,20400,20400,20400,20400,0
20241128,193100,520108020,20400,20400,20400,20400,0
20241128,193000,520108020,20400,20400,20400,20400,0
20241128,192900,520108020,20400,20400,20400,20400,0
20241128,192800,520108020,20400,20400,20400,20400,0
20241128,192700,520108020,20400,20400,20400,20400,0
20241128,192600,520108020,20400,20400,20400,20400,0
20241128,192500,520108020,20400,20400,20400,20400,0
20241128,192400,520108020,20400,20400,20400,20400,0
20241128,192300,520108020,20400,20400,20400,20400,0
20241128,192200,520108020,20400,20400,20400,20400,0
20241128,192100,520108020,20400,20400,20400,20400,0
20241128,192000,520108020,20400,20400,20400,20400,0
20241128,191900,520108020,20400,20400,20400,20400,0
20241128,191800,520108020,20400,20400,20400,20400,0
20241128,191700,520108020,20400,20400,20400,20400,0
20241128,191600,520108020,20400,20400,20400,20400,0
20241128,191500,520108020,20400,20400,20400,20400,0
20241128,191400,520108020,20400,20400,20400,20400,0
20241128,191300,520108020,20400,20400,20400,20400,0
20241128,191200,520108020,20400,20400,20400,20400,0
20241128,191100,520108020,20400,20400,20400,20400,0
20241128,191000,520108020,20400,20400,20400,20400,0
20241128,190900,520108020,20400,20400,20400,20400,0
20241128,190800,520108020,20400,20400,20400,20400,0
20241128,190700,520108020,20400,20400,20400,20400,0
20241128,190600,520108020,20400,20400,20400,20400,0
20241128,190500,520108020,20400,20400,20400,20400,0
20241128,190400,520108020,20400,20400,20400,20400,965
20241128,190300,520108020,20400,20400,20400,20400,0
20241128,190200,520108020,20400,20400,20400,20400,0
20241128,190100,520108020,20400,20400,20400,20400,0
20241128,190000,520108020,20400,20400,20400,20400,0
20241128,185900,520108020,20400,20400,20400,20400,0
20241128,185800,520108020,20400,20400,20400,20400,0
20241128,185700,520108020,20400,20400,20400,20400,0
20241128,185600,520108020,20400,20400,20400,20400,0
20241128,185500,520108020,20400,20400,20400,20400,0
20241128,185400,520108020,20400,20400,20400,20400,0
20241128,185300,520108020,20400,20400,20400,20400,0
20241128,185200,520108020,20400,20400,20400,20400,0
20241128,185100,520108020,20400,20400,20400,20400,0
20241128,185000,520108020,20400,20400,20400,20400,0
20241128,184900,520108020,20400,20400,20400,20400,0
20241128,184800,520108020,20400,20400,20400,20400,0
20241128,184700,520108020,20400,20400,20400,20400,0
20241128,184600,520108020,20400,20400,20400,20400,0
20241128,184500,520108020,20400,20400,20400,20400,0
20241128,184400,520108020,20400,20400,20400,20400,0
20241128,184300,520108020,20400,20400,20400,20400,0
20241128,184200,520108020,20400,20400,20400,20400,0
20241128,184100,520108020,20400,20400,20400,20400,0
20241128,184000,520108020,20400,20400,20400,20400,0
20241128,183900,520108020,20400,20400,20400,20400,0
20241128,183800,520108020,20400,20400,20400,20400,0
20241128,183700,520108020,20400,20400,20400,20400,0
20241128,183600,520108020,20400,20400,20400,20400,0
20241128,183500,520108020,20400,20400,20400,20400,0
20241128,183400,520108020,20400,20400,20400,20400,965
20241128,183300,520108020,20400,20400,20400,20400,0
20241128,183200,520108020,20400,20400,20400,20400,0
20241128,183100,520108020,20400,20400,20400,20400,0
20241128,183000,520108020,20400,20400,20400,20400,0
20241128,182900,520108020,20400,20400,20400,20400,0
20241128,182800,520108020,20400,20400,20400,20400,0
20241128,182700,520108020,20400,20400,20400,20400,0
20241128,182600,520108020,20400,20400,20400,20400,0
20241128,182500,520108020,20400,20400,20400,20400,0
20241128,182400,520108020,20400,20400,20400,20400,0
20241128,182300,520108020,20400,20400,20400,20400,0
20241128,182200,520108020,20400,20400,20400,20400,0
20241128,182100,520108020,20400,20400,20400,20400,0
20241128,182000,520108020,20400,20400,20400,20400,0
20241128,181900,520108020,20400,20400,20400,20400,0
20241128,181800,520108020,20400,20400,20400,20400,0
20241128,181700,520108020,20400,20400,20400,20400,0
20241128,181600,520108020,20400,20400,20400,20400,0
20241128,181500,520108020,20400,20400,20400,20400,0
20241128,181400,520108020,20400,20400,20400,20400,0
20241128,181300,520108020,20400,20400,20400,20400,0
20241128,181200,520108020,20400,20400,20400,20400,0
20241128,181100,520108020,20400,20400,20400,20400,0
20241128,181000,520108020,20400,20400,20400,20400,0
20241128,180900,520108020,20400,20400,20400,20400,0
20241128,180800,520108020,20400,20400,20400,20400,0
20241128,180700,520108020,20400,20400,20400,20400,0
20241128,180600,520108020,20400,20400,20400,20400,0
20241128,180500,520108020,20400,20400,20400,20400,0
20241128,180400,520108020,20400,20400,20400,20400,965
20241128,180300,520108020,20400,20400,20400,20400,0
20241128,180200,520108020,20400,20400,20400,20400,0
20241128,180100,520108020,20400,20400,20400,20400,0
20241128,180000,520108020,20400,20400,20400,20400,0
20241128,175900,520108020,20400,20400,20400,20400,0
20241128,175800,520108020,20400,20400,20400,20400,0
20241128,175700,520108020,20400,20400,20400,20400,0
20241128,175600,520108020,20400,20400,20400,20400,0
20241128,175500,520108020,20400,20400,20400,20400,0
20241128,175400,520108020,20400,20400,20400,20400,0
20241128,175300,520108020,20400,20400,20400,20400,0
20241128,175200,520108020,20400,20400,20400,20400,0
20241128,175100,520108020,20400,20400,20400,20400,0
20241128,175000,520108020,20400,20400,20400,20400,0
20241128,174900,520108020,20400,20400,20400,20400,0
20241128,174800,520108020,20400,20400,20400,20400,0
20241128,174700,520108020,20400,20400,20400,20400,0
20241128,174600,520108020,20400,20400,20400,20400,0
20241128,174500,520108020,20400,20400,20400,20400,0
20241128,174400,520108020,20400,20400,20400,20400,0
20241128,174300,520108020,20400,20400,20400,20400,0
20241128,174200,520108020,20400,20400,20400,20400,0
20241128,174100,520108020,20400,20400,20400,20400,0
20241128,174000,520108020,20400,20400,20400,20400,0
20241128,173900,520108020,20400,20400,20400,20400,0
20241128,173800,520108020,20400,20400,20400,20400,0
20241128,173700,520108020,20400,20400,20400,20400,0
20241128,173600,520108020,20400,20400,20400,20400,0
20241128,173500,520108020,20400,20400,20400,20400,0
20241128,173400,520108020,20400,20400,20400,20400,965
20241128,173300,520108020,20400,20400,20400,20400,0
20241128,173200,520108020,20400,20400,20400,20400,0
20241128,173100,520108020,20400,20400,20400,20400,0
20241128,173000,520108020,20400,20400,20400,20400,0
20241128,172900,520108020,20400,20400,20400,20400,0
20241128,172800,520108020,20400,20400,20400,20400,0
20241128,172700,520108020,20400,20400,20400,20400,0
20241128,172600,520108020,20400,20400,20400,20400,0
20241128,172500,520108020,20400,20400,20400,20400,0
20241128,172400,520108020,20400,20400,20400,20400,0
20241128,172300,520108020,20400,20400,20400,20400,0
20241128,172200,520108020,20400,20400,20400,20400,0
20241128,172100,520108020,20400,20400,20400,20400,0
20241128,172000,520108020,20400,20400,20400,20400,0
20241128,171900,520108020,20400,20400,20400,20400,0
20241128,171800,520108020,20400,20400,20400,20400,0
20241128,171700,520108020,20400,20400,20400,20400,0
20241128,171600,520108020,20400,20400,20400,20400,0
20241128,171500,520108020,20400,20400,20400,20400,0
20241128,171400,520108020,20400,20400,20400,20400,0
20241128,171300,520108020,20400,20400,20400,20400,0
20241128,171200,520108020,20400,20400,20400,20400,0
20241128,171100,520108020,20400,20400,20400,20400,0
20241128,171000,520108020,20400,20400,20400,20400,0
20241128,170900,520108020,20400,20400,20400,20400,0
20241128,170800,520108020,20400,20400,20400,20400,0
20241128,170700,520108020,20400,20400,20400,20400,0
20241128,170600,520108020,20400,20400,20400,20400,0
20241128,170500,520108020,20400,20400,20400,20400,0
20241128,170400,520108020,20400,20400,20400,20400,965
20241128,170300,520108020,20400,20400,20400,20400,0
20241128,170200,520108020,20400,20400,20400,20400,0
20241128,170100,520108020,20400,20400,20400,20400,0
20241128,170000,520108020,20400,20400,20400,20400,0
20241128,165900,520108020,20400,20400,20400,20400,0
20241128,165800,520108020,20400,20400,20400,20400,0
20241128,165700,520108020,20400,20400,20400,20400,0
20241128,165600,520108020,20400,20400,20400,20400,0
20241128,165500,520108020,20400,20400,20400,20400,0
20241128,165400,520108020,20400,20400,20400,20400,0
20241128,165300,520108020,20400,20400,20400,20400,0
20241128,165200,520108020,20400,20400,20400,20400,0
20241128,165100,520108020,20400,20400,20400,20400,0
20241128,165000,520108020,20400,20400,20400,20400,0
20241128,164900,520108020,20400,20400,20400,20400,0
20241128,164800,520108020,20400,20400,20400,20400,0
20241128,164700,520108020,20400,20400,20400,20400,0
20241128,164600,520108020,20400,20400,20400,20400,0
20241128,164500,520108020,20400,20400,20400,20400,0
20241128,164400,520108020,20400,20400,20400,20400,0
20241128,164300,520108020,20400,20400,20400,20400,0
20241128,164200,520108020,20400,20400,20400,20400,0
20241128,164100,520108020,20400,20400,20400,20400,0
20241128,164000,520108020,20400,20400,20400,20400,0
20241128,163900,520108020,20400,20400,20400,20400,0
20241128,163800,520108020,20400,20400,20400,20400,0
20241128,163700,520108020,20400,20400,20400,20400,0
20241128,163600,520108020,20400,20400,20400,20400,0
20241128,163500,520108020,20400,20400,20400,20400,0
20241128,163400,520108020,20400,20400,20400,20400,965
20241128,163300,520108020,20400,20400,20400,20400,0
20241128,163200,520108020,20400,20400,20400,20400,0
20241128,163100,520108020,20400,20400,20400,20400,0
20241128,163000,520108020,20400,20400,20400,20400,0
20241128,162900,520108020,20400,20400,20400,20400,0
20241128,162800,520108020,20400,20400,20400,20400,0
20241128,162700,520108020,20400,20400,20400,20400,0
20241128,162600,520108020,20400,20400,20400,20400,0
20241128,162500,520108020,20400,20400,20400,20400,0
20241128,162400,520108020,20400,20400,20400,20400,0
20241128,162300,520108020,20400,20400,20400,20400,0
20241128,162200,520108020,20400,20400,20400,20400,0
20241128,162100,520108020,20400,20400,20400,20400,0
20241128,162000,520108020,20400,20400,20400,20400,0
20241128,161900,520108020,20400,20400,20400,20400,0
20241128,161800,520108020,20400,20400,20400,20400,0
20241128,161700,520108020,20400,20400,20400,20400,0
20241128,161600,520108020,20400,20400,20400,20400,0
20241128,161500,520108020,20400,20400,20400,20400,0
20241128,161400,520108020,20400,20400,20400,20400,0
20241128,161300,520108020,20400,20400,20400,20400,0
20241128,161200,520108020,20400,20400,20400,20400,0
20241128,161100,520108020,20400,20400,20400,20400,0
20241128,161000,520108020,20400,20400,20400,20400,0
20241128,160900,520108020,20400,20400,20400,20400,0
20241128,160800,520108020,20400,20400,20400,20400,0
20241128,160700,520108020,20400,20400,20400,20400,0
20241128,160600,520108020,20400,20400,20400,20400,0
20241128,160500,520108020,20400,20400,20400,20400,0
20241128,160400,520108020,20400,20400,20400,20400,965
20241128,160300,520108020,20400,20400,20400,20400,0
20241128,160200,520108020,20400,20400,20400,20400,0
20241128,160100,520108020,20400,20400,20400,20400,0
20241128,160000,520108020,20400,20400,20400,20400,0
20241128,155900,520108020,20400,20400,20400,20400,0
20241128,155800,520108020,20400,20400,20400,20400,0
20241128,155700,520108020,20400,20400,20400,20400,0
20241128,155600,520108020,20400,20400,20400,20400,0
20241128,155500,520108020,20400,20400,20400,20400,0
20241128,155400,520108020,20400,20400,20400,20400,0
20241128,155300,520108020,20400,20400,20400,20400,0
20241128,155200,520108020,20400,20400,20400,20400,0
20241128,155100,520108020,20400,20400,20400,20400,0
20241128,155000,520108020,20400,20400,20400,20400,0
20241128,154900,520108020,20400,20400,20400,20400,0
20241128,154800,520108020,20400,20400,20400,20400,0
20241128,154700,520108020,20400,20400,20400,20400,0
20241128,154600,520108020,20400,20400,20400,20400,0
20241128,154500,520108020,20400,20400,20400,20400,0
20241128,154400,520108020,20400,20400,20400,20400,0
20241128,154300,520108020,20400,20400,20400,20400,0
20241128,154200,520108020,20400,20400,20400,20400,0
20241128,154100,520108020,20400,20400,20400,20400,0
20241128,154000,520108020,20400,20400,20400,20400,0
20241128,153900,520108020,20400,20400,20400,20400,0
20241128,153800,520108020,20400,20400,20400,20400,0
20241128,153700,520108020,20400,20400,20400,20400,0
20241128,153600,520108020,20400,20400,20400,20400,0
20241128,153500,520108020,20400,20400,20400,20400,0
20241128,153400,520108020,20400,20400,20400,20400,965
20241128,153300,520108020,20400,20400,20400,20400,0
20241128,153200,520108020,20400,20400,20400,20400,0
20241128,153100,520108020,20400,20400,20400,20400,0
20241128,153000,520108020,20400,20400,20400,20400,965
20241128,152900,500422020,20300,20300,20300,20300,0
20241128,152800,500422020,20300,20300,20300,20300,0
20241128,152700,500422020,20300,20300,20300,20300,0
20241128,152600,500422020,20300,20300,20300,20300,0
20241128,152500,500422020,20300,20300,20300,20300,0
20241128,152400,500422020,20300,20300,20300,20300,0
20241128,152300,500422020,20300,20300,20300,20300,0
20241128,152200,500422020,20300,20300,20300,20300,0
20241128,152100,500422020,20300,20300,20300,20300,0
20241128,152000,500422020,20300,20300,20300,20300,0
20241128,151900,500422020,20300,20300,20350,20300,112
20241128,151800,498148270,20300,20300,20350,20300,27
20241128,151700,497599170,20350,20400,20400,20350,669
20241128,151600,483984520,20400,20350,20400,20350,58
20241128,151500,482802970,20350,20350,20350,20350,74
20241128,151400,481297070,20350,20350,20350,20350,185
20241128,151300,477532320,20350,20350,20350,20350,14
20241128,151200,477247420,20300,20300,20300,20300,0
20241128,151100,477247420,20300,20300,20300,20300,15
20241128,151000,476942920,20350,20350,20350,20300,51
20241128,150900,475905770,20350,20350,20350,20350,0
20241128,150800,475905770,20350,20350,20350,20350,4
20241128,150700,475824370,20350,20350,20350,20350,0
20241128,150600,475824370,20350,20350,20350,20350,4
20241128,150500,475742970,20350,20400,20400,20350,482
20241128,150400,465932120,20400,20400,20400,20400,1
20241128,150300,465911720,20400,20400,20400,20350,42
20241128,150200,465055220,20400,20400,20400,20400,16
20241128,150100,464728820,20350,20400,20400,20350,39
20241128,150000,463933320,20350,20350,20350,20350,51
20241128,145900,462895470,20350,20400,20400,20350,49
20241128,145800,461896670,20400,20400,20400,20400,4
20241128,145700,461815070,20400,20400,20400,20400,33
20241128,145600,461141870,20400,20400,20400,20400,3
20241128,145500,461080670,20400,20350,20400,20350,233
20241128,145400,456327970,20400,20400,20400,20400,70
20241128,145300,454899970,20400,20400,20400,20400,0
20241128,145200,454899970,20400,20300,20400,20300,28
20241128,145100,454328970,20400,20350,20400,20350,5
20241128,145000,454227170,20400,20350,20400,20300,352
20241128,144900,447063120,20350,20350,20350,20350,14
20241128,144800,446778220,20350,20350,20350,20350,0
20241128,144700,446778220,20350,20350,20350,20350,4
20241128,144600,446696820,20350,20350,20350,20350,0
20241128,144500,446696820,20350,20350,20350,20350,0
20241128,144400,446696820,20350,20350,20350,20350,60
20241128,144300,445475820,20350,20300,20400,20300,386
20241128,144200,437620670,20350,20300,20350,20300,5
20241128,144100,437519120,20300,20300,20300,20300,26
20241128,144000,436991320,20250,20300,20300,20250,49
20241128,143900,435998870,20300,20300,20300,20300,0
20241128,143800,435998870,20300,20300,20300,20300,2
20241128,143700,435958270,20350,20350,20350,20350,4
20241128,143600,435876870,20350,20350,20350,20350,0
20241128,143500,435876870,20350,20350,20350,20350,3
20241128,143400,435815820,20350,20350,20350,20350,0
20241128,143300,435815820,20350,20300,20350,20300,7
20241128,143200,435673620,20300,20300,20350,20300,24
20241128,143100,435186370,20350,20300,20350,20300,632
20241128,143000,422354770,20350,20350,20350,20350,4
20241128,142900,422273370,20350,20350,20350,20350,1
20241128,142800,422253020,20400,20400,20400,20350,128
20241128,142700,419641870,20350,20300,20350,20300,112
20241128,142600,417367820,20350,20400,20400,20350,8
20241128,142500,417204870,20350,20350,20350,20350,5
20241128,142400,417103120,20350,20350,20350,20350,0
20241128,142300,417103120,20350,20350,20400,20350,12
20241128,142200,416858570,20400,20400,20400,20400,1
20241128,142100,416838170,20400,20400,20400,20400,3
20241128,142000,416776970,20350,20350,20350,20350,3
20241128,141900,416715920,20400,20400,20400,20400,1
20241128,141800,416695520,20450,20350,20450,20350,166
20241128,141700,413310070,20350,20350,20350,20350,0
20241128,141600,413310070,20350,20350,20400,20350,12
20241128,141500,413065670,20300,20300,20300,20300,1
20241128,141400,413045370,20350,20350,20400,20350,36
20241128,141300,412312720,20400,20400,20400,20400,5
20241128,141200,412210720,20400,20400,20400,20400,1
20241128,141100,412190320,20400,20400,20400,20400,3
20241128,141000,412129120,20400,20400,20400,20400,25
20241128,140900,411619120,20400,20400,20400,20400,77
20241128,140800,410048320,20400,20400,20400,20400,0
20241128,140700,410048320,20400,20400,20400,20400,0
20241128,140600,410048320,20400,20400,20400,20400,4
20241128,140500,409966720,20350,20350,20400,20350,6
20241128,140400,409844520,20350,20350,20350,20350,3
20241128,140300,409783470,20350,20350,20350,20350,30
20241128,140200,409172970,20350,20350,20400,20350,63
20241128,140100,407890770,20400,20400,20400,20400,0
20241128,140000,407890770,20400,20400,20400,20400,0
20241128,135900,407890770,20400,20400,20400,20400,4
20241128,135800,407809170,20400,20400,20400,20400,25
20241128,135700,407299170,20400,20350,20400,20350,4
20241128,135600,407217720,20350,20350,20350,20350,13
20241128,135500,406953170,20350,20400,20400,20350,54
20241128,135400,405854070,20400,20400,20400,20400,0
20241128,135300,405854070,20400,20400,20400,20400,2
20241128,135200,405813270,20350,20400,20400,20350,25
20241128,135100,405304320,20400,20400,20400,20400,0
20241128,135000,405304320,20400,20400,20400,20400,28
20241128,134900,404733120,20350,20350,20350,20350,80
20241128,134800,403105120,20400,20400,20400,20400,25
20241128,134700,402595120,20400,20400,20400,20400,4
20241128,134600,402513520,20350,20350,20350,20350,40
20241128,134500,401699520,20400,20400,20400,20400,4
20241128,134400,401617920,20400,20400,20400,20400,0
20241128,134300,401617920,20400,20400,20400,20400,3
20241128,134200,401556720,20350,20350,20350,20350,0
20241128,134100,401556720,20350,20350,20350,20350,5
20241128,134000,401454970,20400,20400,20400,20400,4
20241128,133900,401373370,20400,20400,20400,20400,25
20241128,133800,400863370,20400,20400,20400,20400,4
20241128,133700,400781770,20400,20400,20400,20350,23
20241128,133600,400313120,20350,20400,20400,20350,53
20241128,133500,399234420,20350,20350,20350,20350,98
20241128,133400,397240120,20350,20350,20350,20350,25
20241128,133300,396731370,20350,20300,20350,20300,124
20241128,133200,394213970,20350,20350,20350,20350,0
20241128,133100,394213970,20350,20350,20350,20350,4
20241128,133000,394132570,20300,20350,20350,20300,55
20241128,132900,393014820,20300,20350,20350,20300,39
20241128,132800,392222970,20350,20350,20350,20350,0
20241128,132700,392222970,20350,20350,20350,20350,3
20241128,132600,392161920,20350,20350,20350,20350,4
20241128,132500,392080520,20350,20350,20350,20350,0
20241128,132400,392080520,20350,20350,20350,20350,4
20241128,132300,391999120,20350,20350,20350,20350,0
20241128,132200,391999120,20350,20350,20350,20350,0
20241128,132100,391999120,20350,20300,20350,20300,47
20241128,132000,391043620,20350,20350,20350,20350,1
20241128,131900,391023270,20350,20300,20350,20300,5
20241128,131800,390921570,20350,20350,20350,20350,0
20241128,131700,390921570,20350,20350,20350,20350,4
20241128,131600,390840170,20300,20300,20300,20300,0
20241128,131500,390840170,20300,20300,20300,20300,28
20241128,131400,390271770,20350,20350,20350,20350,5
20241128,131300,390170020,20350,20350,20350,20350,1
20241128,131200,390149670,20350,20350,20350,20350,14
20241128,131100,389864770,20350,20350,20350,20350,2
20241128,131000,389824070,20300,20350,20350,20300,7
20241128,130900,389681670,20350,20350,20350,20350,1
20241128,130800,389661320,20350,20350,20350,20300,177
20241128,130700,386066870,20350,20350,20350,20350,7
20241128,130600,385924420,20300,20350,20350,20300,4
20241128,130500,385843170,20350,20350,20350,20300,10
20241128,130400,385639920,20350,20350,20350,20350,3
20241128,130300,385578870,20350,20350,20350,20350,1
20241128,130200,385558520,20350,20350,20350,20350,6
20241128,130100,385436420,20350,20450,20450,20350,262
20241128,130000,380104370,20450,20450,20450,20450,2
20241128,125900,380063470,20450,20450,20450,20450,2
20241128,125800,380022570,20450,20400,20450,20400,5
20241128,125700,379920520,20400,20400,20400,20400,16
20241128,125600,379594120,20450,20400,20450,20400,103
20241128,125500,377492820,20400,20450,20450,20400,7
20241128,125400,377349920,20400,20400,20450,20400,7
20241128,125300,377206970,20450,20400,20450,20400,8
20241128,125200,377043670,20400,20450,20450,20400,3
20241128,125100,376982420,20450,20400,20450,20400,43
20241128,125000,376105070,20450,20450,20450,20450,2
20241128,124900,376064170,20450,20450,20450,20450,17
20241128,124800,375716520,20450,20400,20450,20400,4
20241128,124700,375634820,20450,20400,20450,20400,6
20241128,124600,375512270,20450,20400,20450,20400,56
20241128,124500,374369820,20400,20400,20400,20400,2
20241128,124400,374329020,20400,20400,20400,20400,5
20241128,124300,374227020,20400,20400,20400,20400,14
20241128,124200,373941420,20400,20350,20400,20350,3
20241128,124100,373880270,20450,20400,20450,20400,9
20241128,124000,373696570,20450,20400,20450,20400,4
20241128,123900,373614870,20450,20400,20450,20400,10
20241128,123800,373410720,20400,20400,20400,20350,202
20241128,123700,369299920,20350,20400,20400,20350,3
20241128,123600,369238770,20400,20400,20400,20400,5
20241128,123500,369136770,20350,20450,20450,20350,404
20241128,123400,360915070,20400,20400,20450,20400,8
20241128,123300,360751570,20450,20400,20450,20400,18
20241128,123200,360384270,20400,20400,20400,20400,53
20241128,123100,359303070,20400,20400,20400,20400,7
20241128,123000,359160270,20400,20400,20400,20400,2
20241128,122900,359119470,20400,20400,20400,20400,4
20241128,122800,359037870,20400,20400,20400,20400,2
20241128,122700,358997070,20400,20350,20400,20350,22
20241128,122600,358549020,20400,20400,20400,20400,11
20241128,122500,358324620,20400,20400,20400,20400,6
20241128,122400,358202220,20400,20400,20400,20400,2
20241128,122300,358161420,20400,20400,20400,20400,1
20241128,122200,358141020,20400,20450,20450,20400,30
20241128,122100,357528920,20450,20450,20450,20450,2
20241128,122000,357488020,20450,20450,20450,20450,6
20241128,121900,357365320,20450,20450,20450,20450,2
20241128,121800,357324420,20450,20450,20500,20450,8
20241128,121700,357160570,20450,20450,20500,20450,30
20241128,121600,356547020,20450,20450,20450,20450,2
20241128,121500,356506120,20450,20450,20450,20450,5
20241128,121400,356403870,20450,20400,20450,20400,10
20241128,121300,356199670,20400,20400,20400,20400,5
20241128,121200,356097670,20400,20400,20400,20400,0
20241128,121100,356097670,20400,20400,20400,20400,0
20241128,121000,356097670,20400,20400,20400,20400,8
20241128,120900,355934470,20400,20400,20400,20400,0
20241128,120800,355934470,20400,20400,20400,20400,205
20241128,120700,351752470,20400,20400,20400,20400,0
20241128,120600,351752470,20400,20350,20400,20350,9
20241128,120500,351569020,20400,20350,20400,20350,27
20241128,120400,351019420,20400,20350,20400,20350,30
20241128,120300,350408870,20400,20400,20400,20400,4
20241128,120200,350327270,20400,20400,20400,20400,0
20241128,120100,350327270,20400,20400,20400,20400,4
20241128,120000,350245670,20400,20400,20400,20400,0
20241128,115900,350245670,20400,20400,20400,20400,3
20241128,115800,350184470,20350,20400,20400,20350,54
20241128,115700,349085420,20350,20350,20350,20350,15
20241128,115600,348780170,20400,20400,20400,20400,4
20241128,115500,348698570,20350,20350,20350,20350,1
20241128,115400,348678220,20400,20400,20400,20400,4
20241128,115300,348596620,20350,20350,20350,20350,1
20241128,115200,348576270,20400,20400,20400,20400,103
20241128,115100,346475070,20400,20350,20400,20350,75
20241128,115000,344948770,20350,20350,20350,20350,0
20241128,114900,344948770,20350,20350,20350,20350,4
20241128,114800,344867370,20350,20350,20350,20350,0
20241128,114700,344867370,20350,20350,20350,20350,4
20241128,114600,344785970,20350,20350,20350,20350,25
20241128,114500,344277220,20400,20350,20400,20350,4
20241128,114400,344195720,20350,20350,20350,20350,1
20241128,114300,344175370,20350,20350,20350,20350,0
20241128,114200,344175370,20350,20350,20350,20350,5
20241128,114100,344073620,20350,20350,20350,20350,0
20241128,114000,344073620,20350,20350,20350,20350,28
20241128,113900,343503820,20300,20300,20300,20300,30
20241128,113800,342894820,20350,20350,20350,20350,0
20241128,113700,342894820,20350,20350,20350,20350,29
20241128,113600,342304670,20300,20300,20300,20300,0
20241128,113500,342304670,20300,20350,20350,20300,58
20241128,113400,341125820,20300,20300,20300,20300,1
20241128,113300,341105520,20350,20350,20350,20350,4
20241128,113200,341024120,20350,20350,20350,20350,25
20241128,113100,340515370,20300,20300,20300,20300,16
20241128,113000,340190570,20350,20350,20350,20350,3
20241128,112900,340129520,20350,20350,20350,20350,0
20241128,112800,340129520,20350,20350,20350,20350,4
20241128,112700,340048120,20300,20300,20300,20300,2
20241128,112600,340007520,20300,20300,20300,20300,0
20241128,112500,340007520,20300,20250,20300,20250,11
20241128,112400,339784570,20300,20300,20300,20300,0
20241128,112300,339784570,20300,20300,20300,20300,3
20241128,112200,339723670,20300,20300,20300,20300,0
20241128,112100,339723670,20300,20300,20350,20300,438
20241128,112000,330832070,20300,20300,20300,20300,15
20241128,111900,330527570,20350,20350,20350,20350,0
20241128,111800,330527570,20350,20350,20350,20350,4
20241128,111700,330446170,20350,20350,20350,20350,0
20241128,111600,330446170,20350,20350,20350,20350,4
20241128,111500,330364770,20300,20300,20300,20300,514
20241128,111400,319930570,20300,20350,20400,20300,1021
20241128,111300,299153120,20350,20350,20350,20350,132
20241128,111200,296466920,20400,20400,20400,20400,0
20241128,111100,296466920,20400,20400,20400,20400,24
20241128,111000,295977320,20350,20350,20350,20350,1
20241128,110900,295956970,20400,20400,20400,20400,29
20241128,110800,295365370,20350,20350,20400,20350,32
20241128,110700,294712920,20400,20400,20400,20400,3
20241128,110600,294651720,20400,20400,20400,20400,0
20241128,110500,294651720,20400,20400,20400,20400,0
20241128,110400,294651720,20400,20400,20400,20400,155
20241128,110300,291489720,20400,20400,20400,20400,0
20241128,110200,291489720,20400,20400,20450,20350,15
20241128,110100,291183970,20450,20450,20450,20400,3
20241128,110000,291122670,20400,20400,20450,20400,31
20241128,105900,290490070,20450,20450,20450,20450,3
20241128,105800,290428720,20400,20400,20400,20400,85
20241128,105700,288694720,20400,20400,20400,20400,4
20241128,105600,288613120,20400,20400,20400,20400,0
20241128,105500,288613120,20400,20400,20400,20400,4
20241128,105400,288531520,20400,20400,20400,20400,0
20241128,105300,288531520,20400,20400,20400,20400,27
20241128,105200,287980720,20450,20400,20450,20400,23
20241128,105100,287511370,20400,20400,20400,20400,3
20241128,105000,287450170,20400,20450,20450,20400,29
20241128,104900,286858370,20450,20450,20450,20450,25
20241128,104800,286347120,20400,20450,20450,20400,5
20241128,104700,286244920,20450,20400,20450,20350,591
20241128,104600,274185720,20400,20400,20400,20400,0
20241128,104500,274185720,20400,20400,20400,20400,28
20241128,104400,273614520,20400,20400,20400,20400,0
20241128,104300,273614520,20400,20400,20400,20400,29
20241128,104200,273022920,20350,20400,20400,20350,36
20241128,104100,272289120,20450,20450,20450,20450,29
20241128,104000,271696070,20400,20400,20400,20400,0
20241128,103900,271696070,20400,20450,20450,20400,8
20241128,103800,271532670,20450,20450,20450,20450,4
20241128,103700,271450870,20400,20350,20450,20350,14
20241128,103600,271165320,20350,20400,20400,20350,40
20241128,103500,270351120,20400,20400,20400,20400,339
20241128,103400,263435520,20500,20500,20500,20500,0
20241128,103300,263435520,20500,20450,20500,20450,5
20241128,103200,263333220,20500,20500,20500,20500,0
20241128,103100,263333220,20500,20450,20500,20450,15
20241128,103000,263026270,20500,20400,20500,20400,165
20241128,102900,259660070,20400,20350,20400,20350,258
20241128,102800,254409370,20400,20400,20400,20400,1
20241128,102700,254388970,20450,20450,20450,20450,0
20241128,102600,254388970,20450,20450,20450,20350,358
20241128,102500,247083620,20500,20500,20500,20450,266
20241128,102400,241631670,20500,20550,20550,20500,82
20241128,102300,239950070,20600,20550,20600,20550,76
20241128,102200,238387370,20600,20550,20600,20550,9
20241128,102100,238202270,20600,20550,20600,20500,350
20241128,102000,230993770,20550,20550,20550,20550,0
20241128,101900,230993770,20550,20550,20550,20550,26
20241128,101800,230459470,20550,20550,20550,20550,0
20241128,101700,230459470,20550,20550,20550,20550,102
20241128,101600,228363370,20550,20550,20550,20550,74
20241128,101500,226842670,20500,20550,20550,20500,19
20241128,101400,226452420,20550,20500,20550,20500,31
20241128,101300,225816670,20500,20500,20500,20500,858
20241128,101200,208227670,20550,20550,20550,20550,554
20241128,101100,196842970,20550,20550,20550,20550,0
20241128,101000,196842970,20550,20500,20550,20500,123
20241128,100900,194315820,20500,20500,20500,20500,123
20241128,100800,191794320,20500,20450,20500,20450,210
20241128,100700,187494820,20500,20400,20500,20400,238
20241128,100600,182629170,20400,20400,20400,20350,86
20241128,100500,180875270,20400,20450,20450,20400,21
20241128,100400,180446620,20450,20450,20450,20450,1
20241128,100300,180426170,20450,20450,20450,20450,5
20241128,100200,180323920,20450,20400,20450,20400,164
20241128,100100,176970220,20400,20450,20450,20400,45
20241128,100000,176051320,20450,20450,20450,20400,121
20241128,095900,173582070,20400,20350,20400,20350,666
20241128,095800,160005770,20350,20350,20350,20350,4
20241128,095700,159924370,20350,20350,20350,20350,0
20241128,095600,159924370,20350,20350,20350,20350,4
20241128,095500,159842970,20350,20350,20350,20350,20
20241128,095400,159435970,20350,20350,20350,20300,104
20241128,095300,157319670,20350,20350,20350,20350,58
20241128,095200,156139370,20350,20350,20350,20350,191
20241128,095100,152252520,20350,20250,20350,20250,799
20241128,095000,135995120,20250,20250,20250,20250,74
20241128,094900,134496620,20300,20300,20300,20300,0
20241128,094800,134496620,20300,20300,20300,20300,4
20241128,094700,134415420,20300,20250,20300,20250,8
20241128,094600,134253170,20300,20300,20300,20300,53
20241128,094500,133177270,20300,20300,20300,20300,1
20241128,094400,133156970,20300,20350,20350,20300,6
20241128,094300,133034970,20350,20300,20350,20250,840
20241128,094200,115999320,20250,20300,20300,20250,5
20241128,094100,115897920,20300,20300,20300,20250,207
20241128,094000,111705320,20350,20350,20350,20350,6
20241128,093900,111583220,20350,20350,20350,20350,3
20241128,093800,111522170,20350,20300,20350,20300,430
20241128,093700,102792920,20300,20200,20300,20200,340
20241128,093600,95912370,20200,20150,20200,20150,55
20241128,093500,94804020,20250,20200,20250,20150,332
20241128,093400,88098570,20250,20200,20250,20200,30
20241128,093300,87492370,20250,20250,20250,20250,203
20241128,093200,83381620,20250,20250,20300,20250,5
20241128,093100,83280320,20200,20200,20200,20200,1
20241128,093000,83260120,20250,20250,20250,20250,37
20241128,092900,82510870,20250,20200,20250,20200,25
20241128,092800,82004670,20250,20200,20300,20050,1649
20241128,092700,48778670,20300,20200,20300,20200,159
20241128,092600,45561820,20200,20300,20300,20200,20
20241128,092500,45156370,20300,20250,20300,20250,402
20241128,092400,37010770,20250,20150,20250,20150,633
20241128,092300,24215720,20150,20150,20150,20150,43
20241128,092200,23349270,20100,20100,20100,20100,29
20241128,092100,22766370,20050,20050,20050,20050,20
20241128,092000,22365370,20100,20050,20100,20050,42
20241128,091900,21523220,20050,20050,20150,20050,74
20241128,091800,20034470,20050,19990,20050,19990,23
20241128,091700,19573430,19990,19970,20000,19970,70
20241128,091600,18174110,19990,20000,20050,19990,7
20241128,091500,18034070,19960,19970,20050,19960,5
20241128,091400,17934130,19970,19950,20050,19940,173
20241128,091300,14475240,19950,19950,19950,19950,20
20241128,091200,14076240,19990,19970,19990,19970,370
20241128,091100,6682870,19980,19950,19990,19940,168
20241128,091000,3332680,19970,19930,19970,19930,9
20241128,090900,3153010,19940,19940,19940,19940,3
20241128,090800,3093190,19850,19850,19850,19850,1
20241128,090700,3073340,19790,19790,19790,19790,0
20241128,090600,3073340,19790,19790,19790,19790,0
20241128,090500,3073340,19790,19790,19790,19790,0
20241128,090400,3073340,19790,19790,19790,19790,0
20241128,090300,3073340,19790,19800,19800,19790,3
20241128,090200,3013950,19960,19960,19960,19960,0
20241128,090100,3013950,19960,19960,19960,19960,150
20241128,090000,19950,19950,19950,19950,19950,1